Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	18.085	18.205	17.880	18.035	15.233	414,874
2023-09-07	17.980	18.215	17.980	18.050	15.246	533,796
2023-09-06	17.950	18.080	17.825	17.980	15.187	349,846
2023-09-05	18.110	18.150	17.950	17.950	15.162	400,436
2023-09-04	18.180	18.400	18.085	18.110	15.297	498,358
2023-09-01	18.020	18.300	17.950	18.170	15.347	375,570
2023-08-31	18.110	18.230	17.930	18.020	15.221	1,230,244
2023-08-30	17.930	18.130	17.885	18.110	15.297	402,515
2023-08-29	17.740	18.030	17.740	17.930	15.145	561,087
2023-08-28	17.640	17.840	17.635	17.735	14.980	242,506
2023-08-25	17.490	17.685	17.475	17.590	14.857	303,928
2023-08-24	17.600	17.750	17.510	17.510	14.790	334,206
2023-08-23	17.235	17.580	17.215	17.530	14.807	340,928
2023-08-22	17.255	17.375	17.180	17.235	14.558	279,669
2023-08-21	17.250	17.440	17.215	17.215	14.541	378,972
2023-08-18	17.255	17.300	17.105	17.250	14.570	320,954
2023-08-17	17.300	17.405	17.255	17.255	14.575	309,385
2023-08-16	17.380	17.505	17.320	17.375	14.676	280,280
2023-08-15	17.545	17.635	17.370	17.435	14.727	257,170
2023-08-14	17.525	17.625	17.375	17.510	14.790	365,178
2023-08-11	17.895	17.960	17.635	17.660	14.917	268,430
2023-08-10	17.785	17.975	17.720	17.935	15.149	293,055
2023-08-09	17.890	17.970	17.775	17.775	15.014	339,417
2023-08-08	17.970	18.095	17.790	17.790	15.026	542,444
2023-08-07	17.960	17.985	17.820	17.970	15.178	307,344
2023-08-04	17.880	18.055	17.785	17.960	15.170	442,829
2023-08-03	17.850	17.930	17.730	17.765	15.005	352,526
2023-08-02	18.090	18.090	17.735	17.855	15.081	680,469
2023-08-01	18.195	18.410	18.055	18.200	15.373	596,416
2023-07-31	18.135	18.310	18.100	18.195	15.369	953,280
2023-07-28	18.425	18.425	18.060	18.180	15.356	687,378
2023-07-27	17.815	18.525	17.450	18.425	15.563	853,761
2023-07-26	17.945	18.010	17.455	17.760	15.001	697,873
2023-07-25	17.790	17.985	17.725	17.955	15.166	512,059
2023-07-24	17.920	18.025	17.745	17.835	15.064	381,007
2023-07-21	17.885	18.000	17.800	17.930	15.145	358,025
2023-07-20	17.700	18.090	17.605	17.885	15.107	633,767
2023-07-19	17.150	17.520	17.075	17.435	14.727	502,327
2023-07-18	17.030	17.110	16.555	17.105	14.448	583,122
2023-07-17	17.150	17.175	16.875	17.095	14.439	499,365
2023-07-14	17.490	17.620	17.390	17.530	14.807	483,786
2023-07-13	17.615	17.705	17.480	17.490	14.773	586,718
2023-07-12	17.530	17.555	17.360	17.555	14.828	470,950
2023-07-11	17.545	17.640	17.375	17.525	14.803	517,918
2023-07-10	17.380	17.505	17.280	17.465	14.752	322,726
2023-07-07	17.225	17.415	17.170	17.395	14.693	439,018
2023-07-06	17.355	17.450	17.145	17.215	14.541	501,801
2023-07-05	17.400	17.585	17.340	17.410	14.705	490,837
2023-07-04	17.500	17.645	17.435	17.505	14.786	306,771
2023-07-03	17.270	17.510	17.270	17.495	14.777	397,522
2023-06-30	17.320	17.415	17.175	17.250	14.570	895,599
2023-06-29	17.435	17.450	17.285	17.300	14.613	322,876
2023-06-28	17.220	17.440	17.100	17.365	14.667	423,143
2023-06-27	17.140	17.270	16.925	17.185	14.515	481,531
2023-06-26	17.000	17.125	16.680	17.085	14.431	847,038
2023-06-22	17.100	17.240	16.865	16.975	14.338	790,664
2023-06-21	18.190	18.190	16.800	17.300	14.613	1,419,181
2023-06-20	18.355	18.385	18.135	18.225	15.394	334,408
2023-06-19	18.915	18.925	18.550	18.585	15.470	452,975
2023-06-16	19.150	19.190	18.740	18.915	15.745	2,154,750

← NewerPage 14 of 21 · 1,258 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.