Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	21.400	21.540	21.280	21.540	20.839	626,665
2026-01-30	21.240	21.420	21.160	21.340	20.645	773,971
2026-01-29	21.000	21.380	20.940	21.240	20.548	852,261
2026-01-28	20.840	21.000	20.740	21.000	20.316	345,444
2026-01-27	20.600	20.860	20.360	20.860	20.181	423,000
2026-01-26	20.680	20.800	20.460	20.620	19.949	303,024
2026-01-23	20.640	20.700	20.560	20.660	19.987	301,141
2026-01-22	20.480	20.820	20.480	20.640	19.968	458,747
2026-01-21	20.200	20.440	20.140	20.280	19.620	515,080
2026-01-20	20.300	20.560	20.160	20.200	19.542	578,895
2026-01-19	20.000	20.320	19.930	20.280	19.620	746,707
2026-01-16	19.800	20.340	19.800	20.260	19.600	780,424
2026-01-15	19.510	19.760	19.460	19.710	19.068	606,603
2026-01-14	19.080	19.510	19.070	19.510	18.875	751,201
2026-01-13	19.250	19.330	18.960	19.040	18.420	580,404
2026-01-12	19.330	19.330	19.130	19.240	18.614	548,614
2026-01-09	19.400	19.500	19.300	19.460	18.614	346,638
2026-01-08	19.440	19.480	19.240	19.410	18.566	597,539
2026-01-07	19.200	19.730	19.180	19.440	18.594	813,075
2026-01-05	19.170	19.180	18.990	19.180	18.346	489,292
2026-01-02	19.320	19.330	19.050	19.120	18.288	519,940
2025-12-30	19.110	19.320	19.110	19.250	18.413	512,006
2025-12-29	18.800	19.100	18.790	19.100	18.269	692,814
2025-12-23	18.850	18.940	18.800	18.800	17.982	221,857
2025-12-22	18.890	18.900	18.630	18.830	18.011	412,114
2025-12-19	19.030	19.090	18.890	18.890	18.068	1,222,616
2025-12-18	18.860	19.110	18.830	19.060	18.231	944,930
2025-12-17	18.720	18.870	18.640	18.810	17.992	638,454
2025-12-16	18.600	18.720	18.530	18.720	17.906	642,741
2025-12-15	18.380	18.600	18.380	18.530	17.724	583,327
2025-12-12	18.380	18.480	18.290	18.380	17.581	616,938
2025-12-11	18.260	18.380	18.160	18.380	17.581	566,334
2025-12-10	18.470	18.540	18.210	18.250	17.456	515,576
2025-12-09	18.370	18.550	18.360	18.400	17.600	461,153
2025-12-08	18.440	18.520	18.330	18.350	17.552	531,396
2025-12-05	18.370	18.500	18.350	18.410	17.609	355,579
2025-12-04	18.150	18.500	18.070	18.310	17.514	562,931
2025-12-03	18.180	18.210	18.060	18.130	17.341	449,752
2025-12-02	18.350	18.370	18.160	18.180	17.389	302,155
2025-12-01	18.340	18.380	18.200	18.290	17.494	405,375
2025-11-28	18.450	18.460	18.350	18.350	17.552	485,707
2025-11-27	18.320	18.470	18.310	18.450	17.647	265,792
2025-11-26	18.230	18.320	18.130	18.290	17.494	304,022
2025-11-25	17.910	18.290	17.890	18.270	17.475	374,537
2025-11-24	18.110	18.150	17.940	17.980	17.198	2,715,751
2025-11-21	17.910	18.170	17.860	18.090	17.303	344,252
2025-11-20	18.000	18.070	17.910	17.910	17.131	349,397
2025-11-19	17.850	18.030	17.800	17.940	17.160	224,298
2025-11-18	18.000	18.010	17.830	17.850	17.074	520,607
2025-11-17	18.190	18.230	18.020	18.030	17.246	343,907
2025-11-14	18.370	18.400	18.130	18.190	17.399	446,965
2025-11-13	18.660	18.670	18.260	18.290	17.494	546,315
2025-11-12	18.620	18.660	18.490	18.660	17.848	407,985
2025-11-11	18.510	18.620	18.420	18.620	17.810	565,338
2025-11-10	18.350	18.500	18.280	18.450	17.647	304,759
2025-11-07	18.260	18.350	18.180	18.350	17.552	268,385
2025-11-06	18.220	18.290	18.150	18.240	17.447	243,877
2025-11-05	18.100	18.310	18.070	18.140	17.351	565,588
2025-11-04	18.180	18.220	18.100	18.110	17.322	466,328
2025-11-03	18.270	18.270	18.120	18.180	17.389	527,768

← NewerPage 4 of 5 · 250 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.