Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	20.500	20.890	20.410	20.830	17.102	809,931
2022-12-20	20.290	20.490	20.220	20.360	16.716	799,743
2022-12-19	20.360	20.660	20.230	20.500	16.831	679,255
2022-12-16	20.320	20.560	20.170	20.360	16.716	1,596,207
2022-12-15	20.420	20.700	20.230	20.320	16.684	891,969
2022-12-14	20.390	20.520	20.240	20.500	16.831	428,495
2022-12-13	20.370	20.770	20.170	20.400	16.749	568,639
2022-12-12	20.700	20.700	20.170	20.340	16.700	548,015
2022-12-09	20.640	21.030	20.600	20.950	16.987	608,811
2022-12-08	20.970	21.000	20.180	20.550	16.663	618,594
2022-12-07	21.040	21.110	20.790	20.960	16.995	646,098
2022-12-05	21.050	21.130	20.860	21.060	17.076	388,694
2022-12-02	21.000	21.240	20.820	21.020	17.044	426,661
2022-12-01	20.730	21.270	20.730	21.000	17.028	510,835
2022-11-30	20.600	20.600	20.280	20.490	16.614	1,759,233
2022-11-29	20.700	20.740	20.370	20.530	16.647	387,472
2022-11-28	21.000	21.060	20.600	20.600	16.704	388,573
2022-11-25	21.100	21.180	20.970	21.040	17.060	238,991
2022-11-24	20.950	21.280	20.950	21.060	17.076	468,315
2022-11-23	21.040	21.050	20.740	20.960	16.995	344,542
2022-11-22	21.040	21.060	20.800	20.980	17.012	220,117
2022-11-21	21.000	21.170	20.720	21.040	17.060	450,830
2022-11-18	21.060	21.130	20.850	21.030	17.052	372,806
2022-11-17	21.280	21.510	20.970	20.980	17.012	624,394
2022-11-16	21.570	21.640	21.120	21.270	17.247	306,204
2022-11-15	21.700	21.810	21.410	21.660	17.563	600,538
2022-11-14	21.640	21.810	21.470	21.630	17.539	378,098
2022-11-11	21.620	21.950	21.530	21.580	17.498	570,208
2022-11-10	21.070	21.550	20.720	21.490	17.425	579,111
2022-11-09	21.240	21.270	20.990	21.180	17.174	441,543
2022-11-08	20.990	21.280	20.830	21.240	17.222	304,335
2022-11-07	20.600	21.010	20.510	20.980	17.012	483,752
2022-11-04	20.300	20.820	20.130	20.650	16.744	551,420
2022-11-03	19.780	20.210	19.650	20.210	16.387	506,844
2022-11-02	19.925	20.050	19.795	19.940	16.168	744,212
2022-11-01	19.730	20.250	19.695	19.940	16.168	777,477
2022-10-31	19.165	19.700	19.005	19.700	15.974	1,083,923
2022-10-28	19.615	19.805	19.165	19.165	15.540	909,083
2022-10-27	19.645	20.510	19.515	19.945	16.172	1,375,796
2022-10-26	18.990	19.135	18.830	19.060	15.455	649,076
2022-10-25	18.900	19.030	18.720	18.985	15.394	557,609
2022-10-24	18.680	18.975	18.530	18.900	15.325	335,729
2022-10-21	18.545	18.720	18.280	18.570	15.057	319,914
2022-10-20	18.815	18.860	18.515	18.665	15.135	642,423
2022-10-19	19.025	19.060	18.775	18.820	15.260	346,973
2022-10-18	19.060	19.215	18.930	18.985	15.394	394,405
2022-10-17	18.685	19.025	18.500	18.895	15.321	382,110
2022-10-14	18.500	18.865	18.365	18.745	15.199	476,749
2022-10-13	18.075	18.285	17.810	18.120	14.693	628,931
2022-10-12	18.365	18.440	18.120	18.180	14.741	416,020
2022-10-11	18.195	18.400	17.935	18.285	14.826	610,026
2022-10-10	18.000	18.415	17.860	18.195	14.753	439,497
2022-10-07	18.520	18.610	17.995	18.100	14.676	350,744
2022-10-06	18.945	18.985	18.595	18.625	15.102	449,126
2022-10-05	19.220	19.355	18.790	18.865	15.297	564,375
2022-10-04	19.235	19.380	19.020	19.220	15.585	531,830
2022-10-03	19.050	19.460	18.800	19.140	15.520	592,730
2022-09-30	18.835	19.245	18.665	19.145	15.524	643,742
2022-09-29	19.280	19.280	18.485	18.720	15.179	452,591
2022-09-28	19.105	19.290	18.805	19.290	15.641	435,575

← NewerPage 17 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.