Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.220	20.400	20.220	20.320	19.895	539,211
2026-04-27	20.360	20.400	20.200	20.300	19.876	436,734
2026-04-24	20.260	20.500	20.180	20.420	19.993	418,730
2026-04-23	20.540	20.540	20.280	20.280	19.856	349,223
2026-04-22	20.300	20.580	20.260	20.560	20.130	569,080
2026-04-21	20.260	20.380	20.180	20.220	19.797	385,166
2026-04-20	20.280	20.380	20.200	20.300	19.876	426,458
2026-04-17	20.480	20.540	20.100	20.320	19.895	472,490
2026-04-16	20.140	20.520	20.060	20.440	20.013	519,071
2026-04-15	19.900	20.040	19.800	19.810	19.396	385,264
2026-04-14	19.900	19.970	19.830	19.830	19.415	486,967
2026-04-13	19.860	19.890	19.730	19.890	19.474	708,582
2026-04-10	19.890	19.920	19.780	19.860	19.445	595,073
2026-04-09	19.810	19.890	19.660	19.890	19.474	486,715
2026-04-08	19.860	19.910	19.640	19.790	19.376	552,307
2026-04-07	19.450	19.540	19.260	19.320	18.916	615,441
2026-04-02	19.250	19.320	19.140	19.260	18.857	301,640
2026-04-01	19.350	19.450	19.200	19.270	18.867	409,311
2026-03-31	19.140	19.440	19.080	19.080	18.681	668,688
2026-03-30	18.960	19.180	18.890	19.150	18.750	495,145
2026-03-27	19.130	19.180	18.880	18.890	18.495	516,262
2026-03-26	19.260	19.470	19.230	19.320	18.691	573,811
2026-03-25	19.150	19.320	19.110	19.290	18.662	592,548
2026-03-24	19.070	19.190	18.980	18.990	18.372	584,084
2026-03-23	18.900	19.240	18.650	19.000	18.381	865,281
2026-03-20	19.470	19.540	19.010	19.010	18.391	1,733,071
2026-03-19	19.630	19.630	19.300	19.370	18.739	653,682
2026-03-18	20.000	20.020	19.550	19.630	18.991	494,154
2026-03-17	20.020	20.060	19.810	20.020	19.368	465,561
2026-03-16	20.100	20.220	19.970	19.990	19.339	412,810
2026-03-13	19.800	20.200	19.800	20.060	19.407	428,740
2026-03-12	19.800	19.980	19.620	19.900	19.252	321,897
2026-03-11	19.740	19.840	19.640	19.800	19.155	375,639
2026-03-10	20.000	20.140	19.800	19.800	19.155	597,183
2026-03-09	20.000	20.020	19.720	19.830	19.184	689,500
2026-03-06	20.180	20.300	19.820	20.120	19.465	650,714
2026-03-05	20.280	20.560	20.100	20.100	19.446	792,296
2026-03-04	20.040	20.480	20.040	20.260	19.600	562,958
2026-03-03	20.440	20.440	19.920	19.930	19.281	639,201
2026-03-02	20.780	20.860	20.420	20.520	19.852	758,426
2026-02-27	20.460	20.860	20.460	20.860	20.181	1,012,381
2026-02-26	20.780	20.820	20.320	20.460	19.794	602,558
2026-02-25	20.980	20.980	20.780	20.780	20.103	395,070
2026-02-24	21.160	21.220	20.980	20.980	20.297	445,988
2026-02-23	21.100	21.320	21.020	21.160	20.471	446,129
2026-02-20	21.060	21.100	20.940	21.080	20.394	502,234
2026-02-19	21.040	21.140	20.920	21.040	20.355	330,091
2026-02-18	21.260	21.300	20.980	21.040	20.355	491,093
2026-02-17	21.140	21.320	21.120	21.320	20.626	429,125
2026-02-16	21.520	21.520	21.140	21.140	20.452	456,052
2026-02-13	21.420	21.560	21.200	21.520	20.819	539,713
2026-02-12	21.200	21.440	20.900	21.440	20.742	698,452
2026-02-11	20.940	21.300	20.940	21.140	20.452	630,341
2026-02-10	20.960	20.980	20.740	20.880	20.200	624,880
2026-02-09	20.920	21.000	20.720	20.960	20.278	484,208
2026-02-06	20.680	20.940	20.620	20.920	20.239	613,309
2026-02-05	21.220	21.480	20.600	20.840	20.161	1,384,410
2026-02-04	21.560	22.200	21.480	21.900	21.187	1,180,108
2026-02-03	21.600	21.720	21.360	21.560	20.858	681,115
2026-02-02	21.400	21.540	21.280	21.540	20.839	626,665

← NewerPage 3 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.