Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	24.650	24.790	24.150	24.300	19.008	577,966
2022-04-05	25.230	25.380	24.640	24.750	19.360	469,334
2022-04-04	25.110	25.540	24.900	25.310	19.798	382,232
2022-04-01	25.100	25.310	24.840	25.020	19.571	538,375
2022-03-31	26.380	26.530	25.010	25.010	19.563	1,048,705
2022-03-30	26.610	26.620	25.990	26.260	20.541	492,604
2022-03-29	25.590	26.520	25.400	26.320	20.588	470,744
2022-03-28	25.090	25.570	25.090	25.400	19.868	536,724
2022-03-25	25.460	25.550	24.900	25.070	19.610	636,557
2022-03-24	25.850	25.850	25.360	25.430	19.891	640,695
2022-03-23	25.550	25.850	25.390	25.850	20.220	593,893
2022-03-22	25.470	25.580	25.200	25.420	19.884	457,414
2022-03-21	25.000	25.550	24.920	25.430	19.891	537,237
2022-03-18	25.730	25.820	24.860	25.030	19.579	2,254,207
2022-03-17	26.550	26.630	25.450	25.710	20.110	515,121
2022-03-16	25.900	26.330	25.480	26.300	20.572	568,462
2022-03-15	26.020	26.250	25.250	25.400	19.868	399,412
2022-03-14	25.030	26.090	25.020	26.020	20.353	585,693
2022-03-11	24.430	25.160	24.430	24.860	19.446	651,857
2022-03-10	24.840	24.960	24.240	24.320	19.023	620,711
2022-03-09	23.680	24.820	23.580	24.820	19.414	1,177,431
2022-03-08	22.610	23.510	22.570	23.160	18.116	981,462
2022-03-07	22.460	23.250	21.580	22.780	17.819	857,599
2022-03-04	23.080	23.230	22.680	22.950	17.952	718,127
2022-03-03	23.950	24.260	23.070	23.270	18.202	925,618
2022-03-02	24.900	25.000	23.720	23.950	18.734	887,559
2022-03-01	26.330	26.520	25.000	25.000	19.555	702,672
2022-02-28	25.720	26.340	25.560	26.340	20.603	975,828
2022-02-25	25.600	26.370	25.480	26.290	20.564	541,025
2022-02-24	24.980	25.820	24.880	25.500	19.946	943,481
2022-02-23	25.630	26.150	25.630	25.910	20.267	481,064
2022-02-22	25.430	25.820	25.130	25.570	20.001	623,377
2022-02-21	26.170	26.290	25.500	25.860	20.228	573,694
2022-02-18	26.820	26.830	26.170	26.170	20.470	505,549
2022-02-17	27.020	27.280	26.720	26.810	20.971	444,348
2022-02-16	27.300	27.390	27.020	27.020	21.135	415,294
2022-02-15	26.480	27.370	26.480	27.270	21.331	565,202
2022-02-14	26.800	26.840	26.090	26.500	20.728	679,178
2022-02-11	26.770	27.020	26.470	26.900	21.041	447,166
2022-02-10	26.930	27.110	26.630	26.890	21.033	591,241
2022-02-09	27.200	27.400	26.830	26.830	20.987	605,856
2022-02-08	27.160	27.320	26.810	27.070	21.174	449,662
2022-02-07	27.240	27.340	26.620	27.160	21.245	579,403
2022-02-04	28.550	28.610	27.010	27.220	21.292	787,777
2022-02-03	29.210	29.210	28.040	28.040	21.933	724,963
2022-02-02	28.180	28.970	28.180	28.770	22.504	640,015
2022-02-01	28.130	28.280	27.740	28.020	21.917	562,779
2022-01-31	27.530	28.150	27.500	27.930	21.847	588,297
2022-01-28	27.230	27.610	27.050	27.410	21.440	514,158
2022-01-27	26.450	27.320	26.400	27.210	21.284	724,314
2022-01-26	26.400	27.040	26.400	26.610	20.814	508,543
2022-01-25	26.370	26.680	26.270	26.320	20.588	533,314
2022-01-24	26.990	26.990	25.970	26.180	20.478	798,420
2022-01-21	27.380	27.460	26.820	27.020	21.135	551,212
2022-01-20	27.470	27.850	26.960	27.750	21.706	401,016
2022-01-19	27.000	27.510	26.900	27.350	21.393	535,516
2022-01-18	27.720	27.750	26.750	27.160	21.245	639,604
2022-01-17	27.370	27.960	27.240	27.810	21.753	333,173
2022-01-14	27.570	27.670	27.260	27.290	21.346	324,130
2022-01-13	28.000	28.130	27.710	27.710	21.675	391,630

← NewerPage 20 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.