Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.530	18.630	18.220	18.300	17.504	847,424
2025-10-30	18.990	18.990	18.330	18.510	17.705	903,542
2025-10-29	19.210	19.310	19.040	19.040	18.212	688,798
2025-10-28	19.150	19.210	18.980	19.210	18.374	422,208
2025-10-27	19.220	19.260	19.060	19.150	18.317	286,620
2025-10-24	19.210	19.220	19.040	19.210	18.374	205,708
2025-10-23	19.330	19.330	19.100	19.210	18.374	302,101
2025-10-22	19.250	19.340	19.200	19.330	18.489	416,694
2025-10-21	19.250	19.290	19.130	19.250	18.413	294,008
2025-10-20	19.170	19.210	19.050	19.200	18.365	562,765
2025-10-17	18.920	19.190	18.830	19.190	18.355	625,548
2025-10-16	18.710	18.940	18.610	18.940	18.116	418,724
2025-10-15	18.590	18.690	18.490	18.670	17.858	361,494
2025-10-14	18.220	18.790	18.220	18.560	17.753	851,423
2025-10-13	18.440	18.440	17.950	18.100	17.313	502,403
2025-10-10	18.180	18.310	18.180	18.250	17.236	494,520
2025-10-09	18.120	18.190	18.080	18.140	17.132	380,963
2025-10-08	18.060	18.120	17.970	18.090	17.085	391,312
2025-10-07	18.050	18.070	17.930	18.060	17.057	383,648
2025-10-06	18.110	18.150	17.980	18.040	17.038	331,998
2025-10-03	18.050	18.200	17.950	18.110	17.104	337,681
2025-10-02	18.040	18.090	17.880	18.010	17.010	476,423
2025-10-01	18.050	18.180	17.960	18.010	17.010	470,229
2025-09-30	17.990	18.130	17.890	18.100	17.095	536,420
2025-09-29	17.940	18.010	17.840	17.930	16.934	319,445
2025-09-26	17.890	17.970	17.880	17.880	16.887	316,098
2025-09-25	17.950	18.050	17.810	17.810	16.821	480,285
2025-09-24	18.120	18.180	17.940	17.940	16.943	419,895
2025-09-23	18.170	18.250	18.120	18.120	17.113	327,020
2025-09-22	18.210	18.350	18.120	18.170	17.161	448,578
2025-09-19	18.330	18.410	18.210	18.210	17.198	2,362,278
2025-09-18	18.490	18.500	18.280	18.380	17.359	420,256
2025-09-17	18.450	18.570	18.350	18.490	17.463	414,124
2025-09-16	18.580	18.620	18.340	18.430	17.406	790,618
2025-09-15	18.970	18.980	18.540	18.630	17.595	581,995
2025-09-12	19.300	19.310	18.800	18.940	17.888	503,558
2025-09-11	19.100	19.310	19.080	19.280	18.209	359,123
2025-09-10	19.190	19.240	19.070	19.070	18.011	235,591
2025-09-09	19.170	19.320	19.110	19.190	18.124	286,018
2025-09-08	19.200	19.220	19.100	19.160	18.096	250,286
2025-09-05	19.050	19.250	19.010	19.200	18.133	329,371
2025-09-04	18.930	19.120	18.890	19.030	17.973	285,047
2025-09-03	18.800	18.950	18.770	18.930	17.878	444,985
2025-09-02	19.000	19.000	18.690	18.760	17.718	423,112
2025-09-01	19.010	19.090	18.910	18.980	17.926	280,784
2025-08-29	18.990	19.040	18.870	18.950	17.897	474,653
2025-08-28	19.040	19.100	18.890	18.970	17.916	432,378
2025-08-27	19.070	19.170	19.010	19.040	17.982	526,018
2025-08-26	19.480	19.580	19.100	19.150	18.086	1,279,796
2025-08-25	19.640	19.640	19.490	19.580	18.492	263,357
2025-08-22	19.710	19.720	19.560	19.680	18.587	318,639
2025-08-21	19.620	19.710	19.520	19.710	18.615	439,252
2025-08-20	19.520	19.650	19.500	19.620	18.530	310,096
2025-08-19	19.300	19.540	19.280	19.510	18.426	320,662
2025-08-18	19.340	19.420	19.220	19.220	18.152	417,878
2025-08-15	19.150	19.380	19.150	19.340	18.266	266,064
2025-08-14	19.130	19.300	19.060	19.110	18.048	410,982
2025-08-13	19.080	19.200	19.030	19.040	17.982	360,126
2025-08-12	19.150	19.170	19.030	19.080	18.020	280,856
2025-08-11	19.200	19.270	19.090	19.090	18.030	315,697

← NewerPage 5 of 21 · 1,260 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.