Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	17.485	17.555	17.305	17.555	15.053	2,131,859
2023-11-29	17.090	17.525	17.080	17.485	14.993	686,875
2023-11-28	17.100	17.110	16.955	17.090	14.655	430,181
2023-11-27	17.325	17.425	17.115	17.160	14.715	369,691
2023-11-24	17.175	17.325	17.095	17.325	14.856	402,227
2023-11-23	17.125	17.240	17.030	17.175	14.727	274,408
2023-11-22	17.180	17.255	16.955	17.100	14.663	398,988
2023-11-21	17.265	17.405	17.140	17.170	14.723	408,993
2023-11-20	17.200	17.415	17.200	17.285	14.822	445,165
2023-11-17	17.150	17.345	17.085	17.140	14.697	499,499
2023-11-16	17.260	17.295	17.105	17.130	14.689	455,322
2023-11-15	17.105	17.515	17.105	17.260	14.800	603,328
2023-11-14	16.670	17.135	16.625	17.095	14.659	557,932
2023-11-13	16.450	16.600	16.410	16.560	14.200	407,546
2023-11-10	16.530	16.555	16.340	16.420	14.080	389,835
2023-11-09	16.600	16.650	16.420	16.580	14.217	484,859
2023-11-08	16.590	16.725	16.460	16.570	14.209	423,091
2023-11-07	16.480	16.730	16.480	16.600	14.234	466,612
2023-11-06	16.565	16.645	16.375	16.530	14.174	525,384
2023-11-03	16.350	16.680	16.350	16.520	14.166	414,857
2023-11-02	16.025	16.405	16.025	16.295	13.973	579,421
2023-11-01	15.965	16.010	15.850	15.975	13.698	404,468
2023-10-31	15.765	16.055	15.750	15.965	13.690	711,303
2023-10-30	15.505	15.805	15.505	15.735	13.493	524,240
2023-10-27	15.500	15.575	15.415	15.525	13.313	511,684
2023-10-26	15.100	15.585	15.035	15.480	13.274	512,451
2023-10-25	15.280	15.340	15.020	15.140	12.982	391,300
2023-10-24	15.100	15.320	15.065	15.280	13.103	474,828
2023-10-23	15.285	15.375	15.100	15.200	13.034	464,017
2023-10-20	15.300	15.400	15.200	15.285	13.107	601,981
2023-10-19	15.285	15.525	15.255	15.325	13.141	420,845
2023-10-18	15.390	15.440	15.225	15.330	13.145	480,479
2023-10-17	15.650	15.765	15.435	15.465	13.261	528,539
2023-10-16	15.745	15.790	15.490	15.700	13.463	640,116
2023-10-13	16.040	16.150	15.700	15.750	13.506	937,307
2023-10-12	16.300	16.385	16.130	16.130	13.831	512,343
2023-10-11	16.105	16.430	16.095	16.230	13.917	717,372
2023-10-10	16.240	16.370	16.190	16.360	14.029	627,570
2023-10-09	16.300	16.335	16.150	16.165	13.861	340,465
2023-10-06	16.245	16.365	16.160	16.300	13.977	404,861
2023-10-05	16.060	16.320	16.060	16.220	13.909	312,116
2023-10-04	16.150	16.500	15.930	16.005	13.724	921,002
2023-10-03	16.590	16.610	16.355	16.430	14.089	547,422
2023-10-02	16.970	17.135	16.550	16.560	14.200	622,376
2023-09-29	16.800	17.130	16.800	16.970	14.552	530,128
2023-09-28	16.940	16.940	16.645	16.755	14.367	459,404
2023-09-27	17.080	17.110	16.870	16.900	14.492	425,421
2023-09-26	17.350	17.350	17.050	17.080	14.646	533,394
2023-09-25	17.745	17.770	17.355	17.410	14.929	420,142
2023-09-22	17.640	17.850	17.600	17.745	15.216	314,409
2023-09-21	17.650	17.690	17.510	17.640	15.126	305,909
2023-09-20	17.640	17.770	17.630	17.675	15.156	269,342
2023-09-19	17.665	17.825	17.610	17.610	15.100	275,345
2023-09-18	17.845	17.885	17.645	17.665	15.148	382,706
2023-09-15	17.890	18.155	17.800	17.800	15.263	1,448,955
2023-09-14	17.465	17.835	17.335	17.835	15.293	604,424
2023-09-13	17.710	17.875	17.330	17.440	14.955	438,149
2023-09-12	17.790	17.950	17.695	17.710	15.186	425,342
2023-09-11	17.870	17.940	17.740	17.745	15.216	469,560
2023-09-08	18.085	18.205	17.880	18.035	15.233	414,874

← NewerPage 13 of 21 · 1,257 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.