Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.280	19.600	19.245	19.265	15.621	450,534
2022-09-26	19.080	19.610	19.080	19.275	15.629	454,568
2022-09-23	19.465	19.575	18.935	19.180	15.552	370,788
2022-09-22	19.700	19.830	19.370	19.435	15.759	350,572
2022-09-21	19.780	20.280	19.720	19.915	16.148	486,852
2022-09-20	20.810	20.910	19.745	19.830	16.079	607,802
2022-09-19	20.720	20.910	20.370	20.740	16.817	298,963
2022-09-16	20.610	20.810	20.520	20.720	16.801	1,053,657
2022-09-15	21.020	21.020	20.640	20.770	16.841	360,427
2022-09-14	21.190	21.300	20.790	20.910	16.955	572,681
2022-09-13	22.000	22.070	21.120	21.250	17.231	683,281
2022-09-12	21.130	21.710	20.980	21.670	17.571	452,244
2022-09-09	20.860	21.340	20.850	21.240	17.004	315,513
2022-09-08	21.120	21.370	20.700	20.900	16.731	373,341
2022-09-07	20.700	21.190	20.680	21.080	16.875	343,396
2022-09-06	20.620	21.000	20.620	20.810	16.659	286,059
2022-09-05	20.880	20.900	20.570	20.620	16.507	366,268
2022-09-02	20.950	21.260	20.730	21.170	16.947	326,438
2022-09-01	20.900	20.990	20.660	20.830	16.675	441,230
2022-08-31	20.960	21.140	20.560	20.980	16.795	790,268
2022-08-30	20.650	21.220	20.650	20.950	16.771	377,912
2022-08-29	21.150	21.170	20.600	20.600	16.491	621,495
2022-08-26	21.690	21.730	21.340	21.350	17.092	336,124
2022-08-25	21.720	21.770	21.470	21.670	17.348	321,841
2022-08-24	21.900	21.940	21.640	21.660	17.340	339,201
2022-08-23	21.960	22.090	21.670	21.890	17.524	469,338
2022-08-22	22.320	22.330	21.860	22.030	17.636	313,865
2022-08-19	22.380	22.570	22.250	22.340	17.884	409,787
2022-08-18	22.520	22.740	22.440	22.570	18.068	262,552
2022-08-17	22.900	22.990	22.510	22.580	18.076	424,816
2022-08-16	22.700	23.090	22.670	22.840	18.284	293,944
2022-08-15	22.680	23.030	22.530	22.750	18.212	332,265
2022-08-12	23.800	23.800	22.630	22.630	18.116	682,457
2022-08-11	23.680	23.860	23.550	23.860	19.101	378,350
2022-08-10	23.140	23.650	22.920	23.610	18.901	485,880
2022-08-09	23.450	23.590	23.110	23.160	18.541	349,273
2022-08-08	23.370	23.570	23.330	23.470	18.789	317,426
2022-08-05	23.670	23.920	23.280	23.290	18.645	289,496
2022-08-04	23.850	23.900	23.560	23.670	18.949	413,320
2022-08-03	23.960	23.970	23.450	23.800	19.053	544,354
2022-08-02	24.510	24.540	24.040	24.060	19.261	259,669
2022-08-01	24.130	24.810	24.030	24.610	19.701	403,577
2022-07-29	23.350	24.120	23.290	24.120	19.309	653,620
2022-07-28	23.060	23.270	22.750	23.270	18.629	528,406
2022-07-27	23.300	23.450	22.920	22.950	18.372	659,293
2022-07-26	24.700	25.020	22.560	23.040	18.444	1,337,535
2022-07-25	24.130	24.450	23.970	24.420	19.549	514,311
2022-07-22	23.980	24.230	23.780	24.130	19.317	656,265
2022-07-21	23.750	24.230	23.680	23.980	19.197	520,952
2022-07-20	23.940	24.240	23.730	23.750	19.013	538,356
2022-07-19	23.660	23.980	23.390	23.780	19.037	396,558
2022-07-18	23.690	24.050	23.370	23.920	19.149	336,853
2022-07-15	23.450	23.730	23.220	23.660	18.941	395,489
2022-07-14	23.860	23.860	23.180	23.360	18.701	537,489
2022-07-13	23.570	24.030	23.550	23.860	19.101	567,667
2022-07-12	23.300	23.580	23.080	23.580	18.877	550,655
2022-07-11	23.110	23.420	23.110	23.380	18.717	268,393
2022-07-08	23.230	23.390	23.050	23.330	18.677	485,268
2022-07-07	23.220	23.320	22.960	23.250	18.613	489,472
2022-07-06	23.500	23.530	23.030	23.170	18.549	685,088

← NewerPage 18 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.