Kesko Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	17.750	17.865	17.570	17.605	15.327	410,912
2024-02-27	17.595	17.800	17.535	17.750	15.453	382,262
2024-02-26	17.705	17.715	17.570	17.615	15.336	313,579
2024-02-23	17.750	17.840	17.635	17.750	15.453	458,665
2024-02-22	17.860	17.960	17.570	17.710	15.418	299,071
2024-02-21	17.995	18.050	17.705	17.780	15.479	281,215
2024-02-20	17.880	18.020	17.835	17.995	15.666	476,572
2024-02-19	17.930	17.995	17.880	17.900	15.584	481,948
2024-02-16	17.705	18.000	17.705	17.930	15.610	658,581
2024-02-15	17.255	17.665	17.180	17.575	15.301	623,416
2024-02-14	17.095	17.280	17.070	17.210	14.983	362,919
2024-02-13	17.495	17.505	16.995	17.095	14.883	455,880
2024-02-12	17.500	17.695	17.400	17.480	15.218	363,824
2024-02-09	17.795	17.920	17.420	17.445	15.188	358,644
2024-02-08	17.620	17.925	17.620	17.795	15.492	412,731
2024-02-07	17.750	17.780	17.575	17.620	15.340	460,211
2024-02-06	17.785	17.860	17.630	17.750	15.453	397,386
2024-02-05	17.815	17.990	17.675	17.710	15.418	473,208
2024-02-02	18.065	18.125	17.800	17.800	15.497	494,586
2024-02-01	18.080	18.300	17.980	17.985	15.658	547,377
2024-01-31	18.585	18.615	17.850	18.080	15.740	1,205,280
2024-01-30	17.900	19.130	17.850	18.815	16.380	2,294,838
2024-01-29	17.335	17.470	17.200	17.405	15.153	712,175
2024-01-26	17.220	17.365	17.065	17.335	15.092	533,487
2024-01-25	17.100	17.170	16.980	17.085	14.874	730,404
2024-01-24	17.150	17.260	16.965	17.130	14.913	413,924
2024-01-23	16.975	17.095	16.885	17.020	14.818	442,552
2024-01-22	16.900	17.100	16.810	16.925	14.735	419,916
2024-01-19	17.075	17.130	16.860	16.870	14.687	435,545
2024-01-18	17.075	17.075	16.960	17.030	14.826	519,529
2024-01-17	17.385	17.385	16.975	17.075	14.865	667,363
2024-01-16	18.030	18.030	17.400	17.505	15.240	875,698
2024-01-15	18.335	18.350	18.050	18.140	15.793	506,907
2024-01-12	18.400	18.550	18.275	18.370	15.993	345,050
2024-01-11	18.400	18.450	18.295	18.400	16.019	334,375
2024-01-10	18.380	18.395	18.170	18.305	15.936	363,224
2024-01-09	18.400	18.560	18.395	18.395	16.015	405,093
2024-01-08	18.225	18.390	18.000	18.365	15.989	446,907
2024-01-05	18.150	18.255	17.920	18.255	15.893	366,257
2024-01-04	17.940	18.240	17.940	18.240	15.880	812,598
2024-01-03	18.140	18.200	17.830	17.940	15.619	578,357
2024-01-02	17.950	18.260	17.950	18.110	15.767	585,233
2023-12-29	17.990	18.070	17.910	17.925	15.605	342,373
2023-12-28	18.030	18.075	17.885	17.990	15.662	363,858
2023-12-27	17.920	18.150	17.860	18.030	15.697	566,243
2023-12-22	17.690	17.910	17.690	17.910	15.592	379,497
2023-12-21	17.600	17.670	17.500	17.670	15.383	332,472
2023-12-20	17.620	17.735	17.405	17.680	15.392	631,180
2023-12-19	17.470	17.635	17.450	17.605	15.327	582,246
2023-12-18	17.410	17.535	17.270	17.455	15.196	565,771
2023-12-15	17.545	17.615	17.305	17.485	15.222	1,897,341
2023-12-14	17.300	17.670	17.280	17.535	15.266	893,496
2023-12-13	17.225	17.245	17.045	17.120	14.905	594,608
2023-12-12	17.685	17.705	17.200	17.265	15.031	648,897
2023-12-11	17.785	17.785	17.495	17.695	15.405	644,509
2023-12-08	17.960	18.165	17.930	17.935	15.379	597,295
2023-12-07	17.815	18.005	17.800	17.940	15.383	595,582
2023-12-05	17.580	17.880	17.550	17.815	15.276	491,491
2023-12-04	17.685	17.780	17.515	17.620	15.109	358,754
2023-12-01	17.565	17.695	17.500	17.685	15.165	426,614

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.