Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 17.150 | 17.250 | 16.955 | 16.975 | 15.004 | 431,217 |
| 2024-05-27 | 16.970 | 17.180 | 16.970 | 17.150 | 15.159 | 292,672 |
| 2024-05-24 | 16.960 | 17.100 | 16.940 | 16.970 | 15.000 | 348,008 |
| 2024-05-23 | 16.910 | 17.025 | 16.860 | 17.000 | 15.026 | 326,366 |
| 2024-05-22 | 16.980 | 17.030 | 16.770 | 16.930 | 14.964 | 633,893 |
| 2024-05-21 | 17.005 | 17.100 | 16.955 | 16.980 | 15.009 | 430,430 |
| 2024-05-20 | 17.080 | 17.270 | 17.055 | 17.075 | 15.093 | 455,649 |
| 2024-05-17 | 16.990 | 17.160 | 16.990 | 17.095 | 15.110 | 459,060 |
| 2024-05-16 | 16.780 | 17.110 | 16.780 | 17.030 | 15.053 | 607,691 |
| 2024-05-15 | 16.700 | 16.835 | 16.610 | 16.740 | 14.796 | 484,141 |
| 2024-05-14 | 16.540 | 16.800 | 16.540 | 16.690 | 14.752 | 431,722 |
| 2024-05-13 | 16.500 | 16.650 | 16.425 | 16.540 | 14.620 | 543,491 |
| 2024-05-10 | 16.275 | 16.565 | 16.260 | 16.455 | 14.544 | 683,516 |
| 2024-05-08 | 16.080 | 16.415 | 16.060 | 16.165 | 14.288 | 559,481 |
| 2024-05-07 | 16.175 | 16.230 | 16.080 | 16.080 | 14.213 | 766,787 |
| 2024-05-06 | 16.130 | 16.215 | 16.055 | 16.130 | 14.257 | 482,301 |
| 2024-05-03 | 16.070 | 16.300 | 16.015 | 16.130 | 14.257 | 687,424 |
| 2024-05-02 | 16.020 | 16.125 | 15.925 | 16.020 | 14.160 | 644,629 |
| 2024-04-30 | 16.155 | 16.210 | 16.030 | 16.030 | 14.169 | 518,321 |
| 2024-04-29 | 16.100 | 16.255 | 15.945 | 16.155 | 14.279 | 683,399 |
| 2024-04-26 | 16.000 | 16.240 | 15.925 | 16.055 | 14.191 | 812,580 |
| 2024-04-25 | 16.400 | 16.405 | 15.625 | 15.915 | 14.067 | 2,026,808 |
| 2024-04-24 | 16.970 | 16.970 | 16.745 | 16.820 | 14.867 | 853,451 |
| 2024-04-23 | 16.940 | 17.080 | 16.910 | 16.910 | 14.947 | 548,949 |
| 2024-04-22 | 16.600 | 16.970 | 16.600 | 16.885 | 14.925 | 743,387 |
| 2024-04-19 | 16.435 | 16.570 | 16.375 | 16.535 | 14.615 | 467,870 |
| 2024-04-18 | 16.710 | 16.710 | 16.410 | 16.470 | 14.558 | 667,644 |
| 2024-04-17 | 16.885 | 17.040 | 16.565 | 16.660 | 14.726 | 719,363 |
| 2024-04-16 | 16.850 | 16.985 | 16.635 | 16.780 | 14.832 | 723,423 |
| 2024-04-15 | 16.910 | 16.995 | 16.755 | 16.840 | 14.885 | 466,544 |
| 2024-04-12 | 17.015 | 17.075 | 16.840 | 16.915 | 14.951 | 599,593 |
| 2024-04-11 | 16.990 | 17.110 | 16.870 | 16.925 | 14.960 | 792,778 |
| 2024-04-10 | 17.120 | 17.335 | 16.910 | 16.985 | 15.013 | 687,533 |
| 2024-04-09 | 16.965 | 17.180 | 16.860 | 17.005 | 15.031 | 565,333 |
| 2024-04-08 | 16.975 | 17.010 | 16.810 | 16.975 | 15.004 | 384,428 |
| 2024-04-05 | 16.995 | 17.110 | 16.920 | 16.975 | 15.004 | 459,481 |
| 2024-04-04 | 16.985 | 17.330 | 16.940 | 17.145 | 15.154 | 496,808 |
| 2024-04-03 | 16.750 | 17.010 | 16.575 | 16.985 | 15.013 | 766,262 |
| 2024-04-02 | 17.310 | 17.330 | 16.545 | 16.695 | 14.757 | 1,232,629 |
| 2024-03-28 | 17.305 | 17.410 | 17.260 | 17.315 | 15.305 | 591,369 |
| 2024-03-27 | 17.080 | 17.395 | 17.050 | 17.305 | 15.296 | 546,257 |
| 2024-03-26 | 17.250 | 17.335 | 17.120 | 17.285 | 15.048 | 456,793 |
| 2024-03-25 | 17.295 | 17.435 | 17.075 | 17.270 | 15.035 | 377,048 |
| 2024-03-22 | 17.420 | 17.585 | 17.275 | 17.325 | 15.083 | 354,833 |
| 2024-03-21 | 17.480 | 17.665 | 17.360 | 17.410 | 15.157 | 610,087 |
| 2024-03-20 | 17.180 | 17.485 | 17.130 | 17.430 | 15.175 | 618,961 |
| 2024-03-19 | 17.155 | 17.210 | 16.810 | 17.190 | 14.966 | 536,838 |
| 2024-03-18 | 17.085 | 17.335 | 17.080 | 17.155 | 14.935 | 550,463 |
| 2024-03-15 | 17.190 | 17.420 | 17.045 | 17.045 | 14.839 | 2,122,759 |
| 2024-03-14 | 17.155 | 17.540 | 17.115 | 17.190 | 14.966 | 596,318 |
| 2024-03-13 | 17.115 | 17.245 | 17.005 | 17.120 | 14.905 | 579,888 |
| 2024-03-12 | 17.120 | 17.150 | 16.915 | 17.130 | 14.913 | 384,063 |
| 2024-03-11 | 17.110 | 17.130 | 16.895 | 17.045 | 14.839 | 533,535 |
| 2024-03-08 | 17.110 | 17.160 | 16.965 | 17.130 | 14.913 | 367,043 |
| 2024-03-07 | 16.900 | 17.215 | 16.675 | 17.080 | 14.870 | 462,834 |
| 2024-03-06 | 16.910 | 17.135 | 16.900 | 16.925 | 14.735 | 525,781 |
| 2024-03-05 | 17.370 | 17.400 | 16.910 | 16.910 | 14.722 | 701,035 |
| 2024-03-04 | 17.750 | 17.755 | 17.420 | 17.420 | 15.166 | 617,957 |
| 2024-03-01 | 17.645 | 17.905 | 17.640 | 17.790 | 15.488 | 512,543 |
| 2024-02-29 | 17.625 | 17.820 | 17.535 | 17.665 | 15.379 | 1,375,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.2300 EUR |
| 2026-07-15 | 0.2200 EUR |
| 2026-03-27 | 0.2300 EUR |
| 2026-01-12 | 0.2200 EUR |
| 2025-10-13 | 0.2300 EUR |
| 2025-07-14 | 0.2200 EUR |
| 2025-03-25 | 0.2300 EUR |
| 2025-01-13 | 0.2500 EUR |
| 2024-10-14 | 0.2600 EUR |
| 2024-07-15 | 0.2500 EUR |
| 2024-03-27 | 0.2600 EUR |
| 2023-12-11 | 0.2700 EUR |
| 2023-09-11 | 0.2700 EUR |
| 2023-06-20 | 0.2700 EUR |
| 2023-03-31 | 0.2700 EUR |
| 2022-12-12 | 0.2600 EUR |
| 2022-09-12 | 0.2700 EUR |
| 2022-06-21 | 0.2600 EUR |
| 2022-04-08 | 0.2700 EUR |
| 2021-09-30 | 0.3700 EUR |
| 2021-04-13 | 0.3800 EUR |
| 2020-09-30 | 0.3100 EUR |
| 2020-04-29 | 5.1200 EUR |
| 2019-10-09 | 1.1700 EUR |
| 2019-04-09 | 1.1700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.