Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	19.270	19.380	19.170	19.170	18.105	299,525
2025-08-07	19.170	19.330	19.160	19.270	18.200	362,085
2025-08-06	19.150	19.240	19.130	19.170	18.105	431,757
2025-08-05	19.270	19.270	19.080	19.160	18.096	368,745
2025-08-04	19.100	19.280	19.060	19.220	18.152	357,078
2025-08-01	19.100	19.140	18.990	19.100	18.039	337,677
2025-07-31	19.200	19.230	19.080	19.080	18.020	628,028
2025-07-30	18.800	19.360	18.800	19.210	18.143	433,099
2025-07-29	19.370	19.490	18.600	19.420	18.341	186,985
2025-07-28	19.440	19.450	19.280	19.370	18.294	306,455
2025-07-25	19.370	19.390	19.160	19.330	18.256	369,849
2025-07-24	19.400	19.550	19.270	19.270	18.200	537,157
2025-07-23	19.200	19.580	19.200	19.360	18.285	858,730
2025-07-22	19.520	19.800	18.910	19.000	17.945	1,579,418
2025-07-21	20.360	20.420	20.280	20.340	19.210	372,768
2025-07-18	20.500	20.500	20.260	20.360	19.229	371,908
2025-07-17	20.400	20.540	20.340	20.460	19.323	212,833
2025-07-16	20.240	20.580	20.220	20.400	19.267	329,385
2025-07-15	20.700	20.720	20.300	20.520	19.380	535,300
2025-07-14	20.580	20.720	20.420	20.680	19.531	202,852
2025-07-11	20.840	21.000	20.800	20.900	19.531	296,844
2025-07-10	20.900	20.920	20.700	20.860	19.494	503,495
2025-07-09	21.020	21.080	20.920	20.920	19.550	282,391
2025-07-08	21.280	21.300	20.920	21.000	19.625	410,763
2025-07-07	21.400	21.420	21.200	21.280	19.886	304,664
2025-07-04	21.200	21.380	21.140	21.360	19.961	234,403
2025-07-03	21.000	21.200	21.000	21.200	19.812	298,117
2025-07-02	21.100	21.200	20.880	20.940	19.569	426,274
2025-07-01	20.940	21.120	20.860	21.120	19.737	227,374
2025-06-30	20.920	20.940	20.760	20.940	19.569	552,079
2025-06-27	20.660	20.840	20.600	20.820	19.456	383,739
2025-06-26	20.660	20.760	20.580	20.680	19.326	397,897
2025-06-25	21.040	21.040	20.700	20.700	19.344	431,269
2025-06-24	21.020	21.240	20.900	21.040	19.662	543,753
2025-06-23	20.420	21.080	20.400	20.940	19.569	588,493
2025-06-19	20.400	20.480	20.300	20.420	19.083	1,334,037
2025-06-18	20.460	20.560	20.360	20.520	19.176	334,394
2025-06-17	20.500	20.540	20.400	20.460	19.120	326,707
2025-06-16	20.380	20.620	20.240	20.560	19.213	458,409
2025-06-13	20.600	20.600	20.200	20.340	19.008	590,780
2025-06-12	20.680	20.800	20.600	20.800	19.438	286,289
2025-06-11	20.880	20.880	20.640	20.700	19.344	342,048
2025-06-10	20.700	20.880	20.700	20.880	19.513	283,259
2025-06-09	20.820	20.900	20.720	20.740	19.382	177,417
2025-06-06	20.860	20.940	20.780	20.840	19.475	188,965
2025-06-05	20.880	20.960	20.760	20.860	19.494	249,047
2025-06-04	20.980	21.020	20.760	20.860	19.494	694,898
2025-06-03	21.100	21.240	20.900	20.960	19.587	631,662
2025-06-02	21.220	21.340	21.000	21.080	19.699	548,525
2025-05-30	21.240	21.460	21.140	21.300	19.905	1,531,285
2025-05-28	21.140	21.300	21.100	21.300	19.905	414,759
2025-05-27	21.000	21.180	20.880	21.160	19.774	546,589
2025-05-26	20.920	21.040	20.860	21.000	19.625	270,004
2025-05-23	20.980	21.020	20.680	20.920	19.550	574,888
2025-05-22	20.940	21.000	20.820	20.980	19.606	399,022
2025-05-21	20.840	20.980	20.800	20.940	19.569	366,628
2025-05-20	20.760	20.900	20.720	20.880	19.513	403,630
2025-05-19	20.640	20.720	20.420	20.700	19.344	348,575
2025-05-16	20.720	20.800	20.400	20.640	19.288	570,644
2025-05-15	20.320	20.740	20.240	20.620	19.270	513,275

← NewerPage 6 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.