Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.840	20.920	20.620	20.900	20.694	416,200
2026-07-23	20.560	20.840	20.520	20.820	20.615	691,934
2026-07-22	20.000	20.700	19.600	20.580	20.378	977,103
2026-07-21	19.800	19.870	19.620	19.870	19.675	449,278
2026-07-20	19.670	19.900	19.650	19.890	19.694	386,563
2026-07-17	19.690	19.900	19.600	19.820	19.625	362,491
2026-07-16	19.530	19.690	19.440	19.690	19.496	569,466
2026-07-15	19.310	19.570	19.250	19.460	19.269	406,546
2026-07-14	19.640	19.730	19.500	19.680	19.269	589,017
2026-07-13	19.300	19.640	19.250	19.640	19.229	591,786
2026-07-10	19.270	19.400	19.180	19.270	18.867	425,102
2026-07-09	19.320	19.320	19.070	19.240	18.838	541,147
2026-07-08	19.500	19.530	19.260	19.260	18.857	421,970
2026-07-07	19.330	19.630	19.290	19.530	19.122	551,173
2026-07-06	19.510	19.550	19.200	19.200	18.799	324,687
2026-07-03	19.410	19.510	19.250	19.510	19.102	534,372
2026-07-02	19.270	19.490	19.180	19.400	18.994	702,336
2026-07-01	19.540	19.540	19.170	19.250	18.848	724,251
2026-06-30	19.630	19.630	19.340	19.560	19.151	793,930
2026-06-29	19.880	19.910	19.550	19.550	19.141	527,259
2026-06-26	19.770	19.900	19.750	19.860	19.445	513,768
2026-06-25	19.950	20.060	19.770	19.770	19.357	458,282
2026-06-24	19.540	19.920	19.480	19.920	19.504	952,048
2026-06-23	19.590	19.680	19.400	19.410	19.004	488,080
2026-06-22	19.890	19.910	19.250	19.590	19.180	1,007,839
2026-06-18	19.910	19.950	19.520	19.590	19.180	1,420,530
2026-06-17	19.870	19.980	19.690	19.900	19.484	733,868
2026-06-16	19.900	19.920	19.550	19.870	19.455	952,165
2026-06-15	21.000	21.000	19.070	19.850	19.435	2,236,762
2026-06-12	21.500	21.620	21.360	21.400	20.953	543,317
2026-06-11	21.420	21.560	21.340	21.480	21.031	386,746
2026-06-10	21.220	21.480	21.220	21.460	21.011	380,161
2026-06-09	21.140	21.380	21.100	21.220	20.776	390,386
2026-06-08	20.860	21.140	20.760	21.140	20.698	387,010
2026-06-05	20.700	21.040	20.680	20.940	20.502	511,099
2026-06-04	20.600	20.860	20.540	20.600	20.169	375,923
2026-06-03	20.500	20.640	20.420	20.600	20.169	359,684
2026-06-02	20.400	20.520	20.340	20.420	19.993	475,752
2026-06-01	20.840	20.920	20.160	20.380	19.954	713,902
2026-05-29	20.980	21.240	20.780	20.780	20.346	1,877,456
2026-05-28	21.000	21.100	20.800	20.960	20.522	455,169
2026-05-27	20.560	21.020	20.560	21.020	20.581	642,535
2026-05-26	20.800	20.860	20.560	20.560	20.130	462,667
2026-05-25	20.780	20.900	20.760	20.800	20.365	215,567
2026-05-22	20.780	20.880	20.660	20.680	20.248	229,825
2026-05-21	20.760	20.880	20.700	20.780	20.346	598,449
2026-05-20	20.740	20.860	20.700	20.760	20.326	471,759
2026-05-19	20.900	21.140	20.740	20.740	20.306	488,356
2026-05-18	20.340	20.920	20.340	20.880	20.444	401,220
2026-05-15	20.840	20.920	20.280	20.320	19.895	411,737
2026-05-13	20.300	20.380	20.180	20.340	19.915	289,407
2026-05-12	20.400	20.400	20.220	20.240	19.817	441,082
2026-05-11	20.620	20.620	20.260	20.460	20.032	417,877
2026-05-08	20.760	20.760	20.500	20.620	20.189	262,476
2026-05-07	20.900	20.960	20.680	20.760	20.326	470,839
2026-05-06	20.720	20.960	20.700	20.880	20.444	437,383
2026-05-05	20.580	20.780	20.420	20.680	20.248	428,222
2026-05-04	21.080	21.160	20.560	20.580	20.150	329,453
2026-04-30	20.440	21.040	20.440	20.960	20.522	910,454
2026-04-29	20.720	20.960	20.360	20.440	20.013	763,748

← NewerPage 2 of 3 · 127 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.