Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.140	19.275	19.035	19.140	15.932	632,153
2023-06-14	18.880	19.320	18.855	19.190	15.973	1,076,661
2023-06-13	18.680	18.905	18.610	18.905	15.736	654,890
2023-06-12	18.160	18.885	18.160	18.670	15.541	897,023
2023-06-09	18.050	18.155	17.965	18.135	15.095	517,740
2023-06-08	17.975	18.050	17.905	18.005	14.987	352,508
2023-06-07	18.000	18.055	17.860	17.975	14.962	394,119
2023-06-06	17.880	18.095	17.845	18.055	15.029	343,049
2023-06-05	18.005	18.090	17.875	17.875	14.879	456,931
2023-06-02	17.735	17.975	17.735	17.925	14.920	453,466
2023-06-01	17.700	17.885	17.515	17.640	14.683	446,878
2023-05-31	17.500	17.745	17.485	17.685	14.721	1,718,937
2023-05-30	17.630	17.780	17.550	17.565	14.621	374,604
2023-05-29	17.640	17.780	17.570	17.630	14.675	256,021
2023-05-26	17.600	17.645	17.410	17.575	14.629	484,634
2023-05-25	17.905	17.975	17.515	17.560	14.617	513,689
2023-05-24	18.000	18.115	17.865	17.865	14.871	497,524
2023-05-23	18.010	18.140	17.950	18.060	15.033	414,887
2023-05-22	18.045	18.140	18.030	18.070	15.041	290,654
2023-05-19	17.875	18.135	17.875	18.015	14.995	611,749
2023-05-17	18.100	18.170	17.795	17.855	14.862	801,345
2023-05-16	18.645	18.645	18.105	18.105	15.070	888,497
2023-05-15	19.050	19.065	18.420	18.605	15.487	770,265
2023-05-12	19.070	19.135	18.915	19.075	15.878	382,397
2023-05-11	18.890	19.165	18.890	19.005	15.819	306,928
2023-05-10	19.010	19.075	18.795	18.890	15.724	461,230
2023-05-09	19.070	19.145	18.805	19.005	15.819	518,656
2023-05-08	19.030	19.175	18.985	19.125	15.919	403,887
2023-05-05	18.990	19.050	18.685	19.030	15.840	453,061
2023-05-04	18.550	18.945	18.505	18.910	15.740	732,317
2023-05-03	18.530	18.785	18.515	18.585	15.470	620,462
2023-05-02	18.970	18.970	18.345	18.450	15.357	1,244,625
2023-04-28	20.650	20.680	18.765	18.905	15.736	2,097,527
2023-04-27	20.930	20.970	20.760	20.850	17.355	560,858
2023-04-26	20.540	20.910	20.450	20.910	17.405	548,245
2023-04-25	20.700	20.770	20.570	20.570	17.122	428,733
2023-04-24	20.540	20.710	20.510	20.700	17.230	455,036
2023-04-21	20.670	20.670	20.380	20.470	17.039	295,505
2023-04-20	20.500	20.770	20.270	20.610	17.155	846,908
2023-04-19	20.330	20.330	19.885	20.100	16.731	638,450
2023-04-18	20.310	20.460	20.140	20.310	16.906	471,479
2023-04-17	20.140	20.310	19.945	20.280	16.881	584,397
2023-04-14	20.060	20.270	19.995	20.200	16.814	555,148
2023-04-13	20.000	20.080	19.805	19.945	16.602	448,603
2023-04-12	20.050	20.080	19.850	20.000	16.648	475,032
2023-04-11	19.930	20.080	19.830	20.050	16.689	448,368
2023-04-06	19.845	19.875	19.635	19.735	16.427	343,640
2023-04-05	19.945	20.010	19.700	19.810	16.490	372,530
2023-04-04	19.855	20.050	19.845	19.945	16.602	517,922
2023-04-03	19.830	19.860	19.620	19.840	16.515	595,392
2023-03-31	19.740	19.825	19.590	19.805	16.485	781,312
2023-03-30	19.460	19.840	19.460	19.810	16.265	537,432
2023-03-29	19.350	19.460	19.205	19.450	15.969	484,657
2023-03-28	19.350	19.530	19.195	19.310	15.854	510,440
2023-03-27	19.045	19.235	19.045	19.235	15.793	469,569
2023-03-24	19.210	19.210	18.930	18.950	15.559	448,388
2023-03-23	19.415	19.425	19.060	19.235	15.793	389,564
2023-03-22	19.500	19.520	19.310	19.415	15.940	380,595
2023-03-21	19.475	19.625	19.410	19.420	15.945	564,572
2023-03-20	19.115	19.460	18.910	19.375	15.908	559,595

← NewerPage 15 of 22 · 1,261 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.