Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	20.080	20.340	19.950	20.280	18.952	584,072
2025-05-13	20.140	20.320	20.020	20.080	18.765	471,367
2025-05-12	20.500	20.540	20.120	20.180	18.858	496,349
2025-05-09	20.320	20.660	20.320	20.460	19.120	262,230
2025-05-08	20.500	20.540	20.280	20.280	18.952	450,822
2025-05-07	20.380	20.560	20.360	20.460	19.120	465,369
2025-05-06	20.340	20.540	20.340	20.380	19.045	344,396
2025-05-05	20.200	20.380	20.180	20.340	19.008	254,424
2025-05-02	20.200	20.300	20.020	20.200	18.877	391,258
2025-04-30	20.080	20.440	19.740	20.200	18.877	931,552
2025-04-29	19.520	20.260	19.520	20.080	18.765	987,769
2025-04-28	20.620	20.660	20.480	20.560	19.213	542,035
2025-04-25	20.500	20.660	20.380	20.620	19.270	427,676
2025-04-24	20.380	20.540	20.160	20.500	19.157	446,858
2025-04-23	20.280	20.360	20.060	20.360	19.027	617,173
2025-04-22	19.690	20.280	19.690	20.280	18.952	676,013
2025-04-17	19.560	19.780	19.520	19.690	18.400	239,284
2025-04-16	19.640	19.850	19.590	19.620	18.335	543,716
2025-04-15	19.280	19.670	19.280	19.630	18.344	513,881
2025-04-14	18.900	19.210	18.820	19.190	17.933	439,272
2025-04-11	18.600	18.800	18.510	18.670	17.447	570,647
2025-04-10	18.810	18.820	18.040	18.510	17.298	731,967
2025-04-09	18.140	18.250	17.820	18.190	16.999	692,369
2025-04-08	18.230	18.680	18.100	18.500	17.288	770,055
2025-04-07	18.460	18.680	17.720	18.090	16.905	1,102,140
2025-04-04	19.375	20.000	19.020	19.100	17.849	1,928,526
2025-04-03	18.785	19.480	18.630	19.400	18.129	895,173
2025-04-02	19.030	19.060	18.750	18.920	17.681	460,769
2025-04-01	18.925	19.105	18.900	19.030	17.784	475,805
2025-03-31	18.845	18.920	18.645	18.865	17.629	479,476
2025-03-28	18.675	18.990	18.675	18.845	17.611	378,863
2025-03-27	18.675	18.835	18.625	18.665	17.443	408,410
2025-03-26	18.600	18.700	18.520	18.635	17.415	464,814
2025-03-25	18.580	18.660	18.415	18.515	17.302	391,132
2025-03-24	19.090	19.125	18.755	18.855	17.405	522,786
2025-03-21	18.920	19.090	18.830	19.090	17.622	2,213,976
2025-03-20	18.900	19.035	18.760	18.920	17.465	419,419
2025-03-19	19.055	19.125	18.810	18.875	17.424	449,477
2025-03-18	19.115	19.130	18.860	19.045	17.581	489,150
2025-03-17	18.680	19.300	18.610	19.050	17.585	605,429
2025-03-14	19.075	19.120	18.490	18.625	17.193	704,508
2025-03-13	19.120	19.215	18.965	19.075	17.608	293,244
2025-03-12	19.200	19.265	19.050	19.120	17.650	387,264
2025-03-11	19.255	19.580	19.085	19.175	17.701	501,128
2025-03-10	18.900	19.400	18.880	19.255	17.774	654,252
2025-03-07	18.735	18.915	18.585	18.845	17.396	644,923
2025-03-06	18.685	18.845	18.420	18.735	17.294	691,327
2025-03-05	18.900	18.940	18.605	18.675	17.239	698,357
2025-03-04	18.315	18.925	18.295	18.925	17.470	1,059,846
2025-03-03	18.345	18.465	18.220	18.360	16.948	428,355
2025-02-28	18.350	18.380	18.205	18.260	16.856	1,762,585
2025-02-27	18.500	18.595	18.365	18.400	16.985	344,005
2025-02-26	18.375	18.645	18.335	18.540	17.114	405,369
2025-02-25	18.270	18.525	18.235	18.375	16.962	598,751
2025-02-24	18.100	18.270	18.095	18.270	16.865	482,313
2025-02-21	18.110	18.215	18.040	18.075	16.685	457,328
2025-02-20	17.865	18.135	17.865	18.065	16.676	442,100
2025-02-19	17.955	18.060	17.845	18.015	16.630	504,053
2025-02-18	17.945	18.020	17.875	17.930	16.551	523,532
2025-02-17	17.775	18.110	17.760	17.945	16.565	396,020

← NewerPage 7 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.