Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.630	17.930	17.600	17.770	16.404	559,941
2025-02-13	17.300	17.790	17.300	17.600	16.247	576,546
2025-02-12	17.460	17.555	17.230	17.240	15.914	738,866
2025-02-11	17.510	17.620	17.390	17.455	16.113	361,911
2025-02-10	17.470	17.615	17.470	17.510	16.164	485,667
2025-02-07	17.585	17.695	17.475	17.490	16.145	364,764
2025-02-06	17.580	17.815	17.470	17.645	16.288	670,212
2025-02-05	18.380	18.380	17.135	17.440	16.099	1,583,448
2025-02-04	18.415	18.460	18.300	18.440	17.022	380,456
2025-02-03	18.215	18.415	18.120	18.415	16.999	551,158
2025-01-31	18.525	18.525	18.365	18.500	17.077	434,314
2025-01-30	18.505	18.575	18.450	18.530	17.105	329,134
2025-01-29	18.600	18.635	18.400	18.470	17.050	351,179
2025-01-28	18.345	18.590	18.195	18.590	17.161	706,008
2025-01-27	17.860	18.115	17.825	17.995	16.611	286,629
2025-01-24	18.000	18.035	17.835	17.910	16.533	339,340
2025-01-23	17.890	18.125	17.885	17.965	16.584	426,977
2025-01-22	17.950	18.175	17.825	17.890	16.514	455,008
2025-01-21	17.790	17.970	17.735	17.970	16.588	316,899
2025-01-20	17.860	17.890	17.790	17.790	16.422	295,331
2025-01-17	17.710	17.900	17.610	17.840	16.468	380,591
2025-01-16	17.625	17.720	17.520	17.645	16.288	308,959
2025-01-15	17.380	17.515	17.380	17.470	16.127	463,785
2025-01-14	17.500	17.600	17.295	17.360	16.025	498,089
2025-01-13	17.455	17.515	17.355	17.470	16.127	449,185
2025-01-10	17.800	17.810	17.655	17.700	16.108	379,581
2025-01-09	17.825	17.860	17.710	17.800	16.199	297,683
2025-01-08	18.050	18.100	17.810	17.825	16.222	641,386
2025-01-07	18.200	18.265	18.030	18.075	16.450	553,256
2025-01-03	18.310	18.380	18.065	18.105	16.477	415,674
2025-01-02	18.245	18.460	18.245	18.340	16.691	418,508
2024-12-30	18.220	18.290	18.130	18.180	16.545	320,996
2024-12-27	18.100	18.325	18.040	18.295	16.650	343,172
2024-12-23	18.105	18.125	17.990	18.070	16.445	335,912
2024-12-20	18.050	18.180	17.905	18.105	16.477	1,937,605
2024-12-19	17.995	18.145	17.945	18.145	16.513	609,439
2024-12-18	18.120	18.295	18.040	18.110	16.481	809,499
2024-12-17	18.290	18.345	18.100	18.140	16.509	573,464
2024-12-16	19.120	19.135	18.270	18.295	16.650	858,473
2024-12-13	19.255	19.265	19.025	19.160	17.437	586,104
2024-12-12	19.145	19.255	19.110	19.255	17.523	445,100
2024-12-11	18.965	19.200	18.915	19.145	17.423	495,488
2024-12-10	19.005	19.155	18.965	18.965	17.259	479,073
2024-12-09	19.120	19.265	18.945	19.040	17.328	500,170
2024-12-05	19.080	19.145	18.995	19.095	17.378	346,568
2024-12-04	19.050	19.165	18.975	19.080	17.364	468,091
2024-12-03	18.890	19.050	18.825	19.050	17.337	406,187
2024-12-02	18.815	19.040	18.800	18.860	17.164	469,845
2024-11-29	18.955	18.995	18.790	18.815	17.123	663,883
2024-11-28	19.050	19.095	18.890	19.000	17.291	185,439
2024-11-27	19.055	19.155	18.995	19.040	17.328	242,623
2024-11-26	19.155	19.265	19.025	19.055	17.341	311,200
2024-11-25	19.120	19.275	19.075	19.175	17.451	1,832,600
2024-11-22	18.890	19.150	18.890	19.120	17.401	329,676
2024-11-21	19.030	19.045	18.860	18.860	17.164	297,175
2024-11-20	19.130	19.195	18.820	18.990	17.282	458,377
2024-11-19	19.295	19.325	18.930	19.130	17.410	267,997
2024-11-18	19.245	19.395	19.210	19.285	17.551	262,521
2024-11-15	19.370	19.405	19.220	19.245	17.514	409,681
2024-11-14	19.425	19.500	19.275	19.420	17.674	352,914

← NewerPage 8 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.