Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.190	19.500	19.015	19.125	15.702	3,290,775
2023-03-16	19.925	19.980	19.270	19.300	15.846	826,645
2023-03-15	19.870	19.930	19.295	19.795	16.252	828,497
2023-03-14	20.130	20.130	19.815	19.870	16.314	713,849
2023-03-13	20.210	20.220	19.705	19.885	16.326	588,540
2023-03-10	20.420	20.420	20.090	20.210	16.593	474,522
2023-03-09	20.640	20.700	20.290	20.500	16.831	395,019
2023-03-08	20.650	20.700	20.400	20.640	16.946	458,499
2023-03-07	20.720	20.900	20.630	20.650	16.954	440,256
2023-03-06	20.870	20.940	20.600	20.740	17.028	433,992
2023-03-03	20.720	20.960	20.720	20.880	17.143	440,836
2023-03-02	20.450	20.640	20.420	20.630	16.938	392,696
2023-03-01	20.570	20.610	20.390	20.430	16.774	526,419
2023-02-28	20.390	20.610	20.220	20.570	16.889	1,293,841
2023-02-27	20.190	20.490	20.180	20.460	16.798	655,215
2023-02-24	20.190	20.390	20.090	20.180	16.569	610,544
2023-02-23	20.350	20.410	20.190	20.190	16.577	382,446
2023-02-22	20.180	20.410	20.090	20.350	16.708	541,784
2023-02-21	20.320	20.400	20.110	20.200	16.585	311,541
2023-02-20	20.380	20.620	20.380	20.400	16.749	327,057
2023-02-17	20.000	20.380	19.970	20.310	16.675	440,101
2023-02-16	20.360	20.420	19.965	20.070	16.478	376,245
2023-02-15	20.280	20.440	20.040	20.240	16.618	464,291
2023-02-14	20.200	20.480	20.200	20.340	16.700	504,227
2023-02-13	20.030	20.220	19.935	20.050	16.462	384,543
2023-02-10	20.160	20.220	19.885	19.970	16.396	880,808
2023-02-09	19.970	20.230	19.890	20.160	16.552	943,097
2023-02-08	19.900	20.060	19.760	19.935	16.367	860,191
2023-02-07	20.150	20.150	19.770	19.875	16.318	840,832
2023-02-06	19.955	20.250	19.950	20.180	16.569	762,868
2023-02-03	20.520	20.660	19.530	19.955	16.384	2,109,511
2023-02-02	21.280	21.570	20.950	21.080	17.308	972,597
2023-02-01	21.370	21.740	21.240	21.640	17.767	540,562
2023-01-31	21.760	21.760	21.260	21.370	17.546	772,464
2023-01-30	21.900	21.920	21.520	21.800	17.899	599,463
2023-01-27	21.610	21.820	21.530	21.820	17.915	611,855
2023-01-26	21.460	21.530	21.310	21.530	17.677	465,613
2023-01-25	21.580	21.730	21.190	21.430	17.595	457,001
2023-01-24	21.550	21.940	21.490	21.560	17.702	611,126
2023-01-23	21.090	21.520	21.090	21.350	17.529	391,031
2023-01-20	20.870	21.120	20.820	21.050	17.283	388,377
2023-01-19	21.000	21.050	20.800	20.810	17.086	547,947
2023-01-18	21.950	21.950	20.910	21.080	17.308	1,252,568
2023-01-17	22.140	22.150	21.560	21.970	18.038	606,524
2023-01-16	21.860	22.200	21.680	22.190	18.219	443,235
2023-01-13	21.630	21.820	21.570	21.820	17.915	436,863
2023-01-12	21.280	21.640	21.240	21.630	17.759	616,776
2023-01-11	21.230	21.400	21.020	21.210	17.414	356,982
2023-01-10	21.550	21.580	21.100	21.250	17.447	400,313
2023-01-09	21.170	21.670	21.160	21.650	17.776	454,755
2023-01-05	21.300	21.430	21.130	21.180	17.390	315,685
2023-01-04	21.050	21.390	21.040	21.300	17.488	396,539
2023-01-03	20.800	21.140	20.780	21.010	17.250	341,888
2023-01-02	20.780	21.000	20.730	20.790	17.069	195,499
2022-12-30	20.870	20.900	20.570	20.620	16.930	371,486
2022-12-29	20.540	20.870	20.490	20.870	17.135	378,159
2022-12-28	20.700	20.790	20.480	20.640	16.946	327,691
2022-12-27	20.910	20.940	20.620	20.680	16.979	299,857
2022-12-23	20.660	20.860	20.610	20.710	17.004	254,222
2022-12-22	20.860	20.990	20.480	20.630	16.938	439,913

← NewerPage 16 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.