Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	28.180	28.270	27.640	27.990	21.894	435,863
2022-01-11	27.900	28.400	27.900	27.960	21.870	455,011
2022-01-10	28.680	28.700	27.820	27.820	21.761	398,875
2022-01-07	29.430	29.430	28.520	28.590	22.363	551,410
2022-01-05	29.240	29.650	29.150	29.430	23.020	344,376
2022-01-04	29.160	29.410	28.950	29.200	22.840	419,716
2022-01-03	29.360	29.480	29.030	29.160	22.809	306,578
2021-12-30	29.420	29.450	29.230	29.340	22.950	294,508
2021-12-29	29.550	29.620	29.180	29.420	23.012	318,075
2021-12-28	29.300	29.680	29.290	29.600	23.153	247,593
2021-12-27	29.100	29.460	29.100	29.300	22.919	172,278
2021-12-23	29.380	29.470	29.110	29.170	22.817	185,308
2021-12-22	29.180	29.360	29.170	29.350	22.958	211,857
2021-12-21	29.310	29.360	29.010	29.150	22.801	270,127
2021-12-20	29.200	29.320	28.720	29.070	22.739	528,200
2021-12-17	29.700	30.040	29.390	29.560	23.122	1,073,519
2021-12-16	30.280	30.630	29.720	29.810	23.317	774,676
2021-12-15	29.000	30.300	29.000	30.110	23.552	791,163
2021-12-14	29.440	29.550	28.930	28.930	22.629	443,500
2021-12-13	29.270	29.530	29.150	29.420	23.012	433,449
2021-12-10	29.220	29.320	28.750	29.320	22.934	404,010
2021-12-09	28.750	29.410	28.690	29.370	22.973	352,010
2021-12-08	28.490	29.300	28.470	28.850	22.567	774,738
2021-12-07	27.900	28.670	27.820	28.490	22.285	878,333
2021-12-03	27.920	28.180	27.570	27.590	21.581	552,425
2021-12-02	28.210	28.210	27.540	27.920	21.839	528,823
2021-12-01	27.820	28.500	27.780	28.380	22.199	551,132
2021-11-30	27.900	28.120	27.430	27.740	21.698	1,344,163
2021-11-29	27.730	28.060	27.640	27.970	21.878	359,337
2021-11-26	27.150	27.930	27.100	27.680	21.651	633,803
2021-11-25	27.770	27.970	27.530	27.670	21.644	311,864
2021-11-24	27.530	28.020	27.440	27.770	21.722	541,823
2021-11-23	27.950	28.120	27.530	27.530	21.534	457,868
2021-11-22	28.560	28.770	27.950	27.950	21.863	590,270
2021-11-19	28.500	29.040	28.450	28.560	22.340	398,796
2021-11-18	28.360	28.550	28.000	28.460	22.261	424,231
2021-11-17	28.330	28.590	27.870	28.350	22.175	497,156
2021-11-16	28.690	28.720	28.160	28.330	22.160	353,928
2021-11-15	28.550	28.920	28.410	28.630	22.394	410,563
2021-11-12	28.540	28.660	28.450	28.550	22.332	488,735
2021-11-11	28.500	28.680	28.370	28.480	22.277	456,994
2021-11-10	29.200	29.260	28.440	28.440	22.246	884,540
2021-11-09	29.310	29.350	28.950	29.180	22.825	343,014
2021-11-08	29.310	29.720	29.150	29.370	22.973	356,558
2021-11-05	29.550	29.980	29.100	29.260	22.887	382,331
2021-11-04	29.320	29.510	28.580	29.510	23.083	747,890
2021-11-03	29.080	29.320	28.880	29.260	22.887	499,349
2021-11-02	28.500	29.300	28.360	29.040	22.715	514,221
2021-11-01	28.190	28.550	27.930	28.500	22.293	546,729
2021-10-29	29.040	29.430	27.570	28.090	21.972	1,014,366
2021-10-28	29.720	29.800	29.310	29.490	23.067	576,634
2021-10-27	29.800	30.350	29.650	29.750	23.271	470,965
2021-10-26	30.060	30.210	29.460	29.750	23.271	441,948
2021-10-25	29.500	30.290	29.500	30.120	23.560	685,286
2021-10-22	29.910	29.970	29.190	29.430	23.020	707,342
2021-10-21	29.800	29.880	29.600	29.820	23.325	476,980
2021-10-20	29.980	30.190	29.750	29.920	23.404	385,262

← NewerPage 21 of 21 · 1,257 trading days

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.