Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	22.940	23.480	22.730	23.420	18.749	658,566
2022-07-04	22.770	23.040	22.460	22.890	18.324	320,913
2022-07-01	22.520	22.830	22.360	22.720	18.188	442,109
2022-06-30	22.070	22.510	21.720	22.510	18.020	721,648
2022-06-29	22.560	22.730	22.240	22.250	17.812	649,095
2022-06-28	22.330	22.770	22.180	22.680	18.156	643,251
2022-06-27	21.770	22.430	21.600	22.330	17.876	714,998
2022-06-23	21.400	21.590	21.160	21.470	17.188	528,176
2022-06-22	21.180	21.540	20.990	21.400	17.132	477,460
2022-06-21	21.520	21.560	21.170	21.250	17.012	345,328
2022-06-20	21.430	21.740	21.340	21.590	17.076	304,081
2022-06-17	21.660	21.820	21.340	21.340	16.878	1,191,323
2022-06-16	22.250	22.350	21.450	21.640	17.115	564,723
2022-06-15	22.030	22.470	21.980	22.250	17.598	793,192
2022-06-14	22.010	22.090	21.290	21.900	17.321	682,671
2022-06-13	22.150	22.250	21.650	21.720	17.178	754,857
2022-06-10	22.680	22.730	22.290	22.360	17.685	729,389
2022-06-09	23.050	23.100	22.570	22.850	18.072	869,384
2022-06-08	22.940	23.250	22.870	23.160	18.317	642,263
2022-06-07	23.430	23.440	22.690	22.830	18.056	883,830
2022-06-06	23.410	23.610	23.230	23.540	18.618	284,248
2022-06-03	23.390	23.770	23.140	23.300	18.428	412,037
2022-06-02	23.030	23.460	23.030	23.180	18.333	308,673
2022-06-01	23.500	23.640	22.860	22.970	18.167	565,863
2022-05-31	23.220	23.320	22.810	23.320	18.444	2,575,446
2022-05-30	23.220	23.620	23.000	23.220	18.365	475,281
2022-05-27	23.040	23.300	22.790	23.050	18.230	724,454
2022-05-25	23.790	23.860	22.220	22.810	18.040	918,111
2022-05-24	24.300	24.360	23.670	23.680	18.729	513,743
2022-05-23	24.230	24.530	24.130	24.490	19.369	448,361
2022-05-20	23.760	24.360	23.760	23.980	18.966	779,724
2022-05-19	24.900	24.900	23.140	23.570	18.642	826,066
2022-05-18	25.460	25.650	25.000	25.110	19.860	571,364
2022-05-17	25.480	25.860	25.260	25.440	20.121	623,332
2022-05-16	24.940	25.480	24.710	25.360	20.057	480,855
2022-05-13	24.650	24.820	24.520	24.790	19.606	1,005,500
2022-05-12	23.900	24.520	23.730	24.490	19.369	615,663
2022-05-11	23.490	24.320	23.360	24.190	19.132	723,617
2022-05-10	23.910	24.140	23.490	23.490	18.578	610,212
2022-05-09	23.700	23.960	23.520	23.770	18.800	480,991
2022-05-06	23.850	24.300	23.540	23.700	18.744	491,425
2022-05-05	24.250	24.770	23.780	23.880	18.887	399,376
2022-05-04	24.710	24.830	23.950	24.040	19.013	492,797
2022-05-03	25.180	25.420	24.710	24.710	19.543	537,024
2022-05-02	24.000	25.150	20.600	25.000	19.773	656,349
2022-04-29	25.400	25.880	23.820	24.030	19.005	906,966
2022-04-28	25.500	25.610	25.140	25.380	20.073	1,096,614
2022-04-27	25.400	25.710	24.650	25.510	20.176	764,590
2022-04-26	24.390	26.180	24.200	25.490	20.160	1,002,939
2022-04-25	24.290	24.350	23.460	23.720	18.760	466,539
2022-04-22	24.280	24.770	24.160	24.600	19.456	426,578
2022-04-21	24.360	24.570	24.000	24.500	19.377	467,705
2022-04-20	24.000	24.670	23.900	24.340	19.251	640,909
2022-04-19	23.900	24.000	23.330	23.880	18.887	376,234
2022-04-14	23.290	23.480	23.190	23.380	18.491	280,481
2022-04-13	23.690	23.930	23.040	23.210	18.357	441,128
2022-04-12	23.480	23.810	23.460	23.690	18.736	467,256
2022-04-11	24.330	24.550	23.690	23.740	18.776	395,202
2022-04-08	24.550	24.610	24.040	24.330	19.243	376,125
2022-04-07	24.490	24.840	24.430	24.550	19.203	376,394

← NewerPage 19 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.