Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	19.560	19.590	19.385	19.425	17.678	394,169
2024-11-12	19.700	19.740	19.515	19.555	17.796	380,480
2024-11-11	19.800	19.930	19.760	19.775	17.997	303,901
2024-11-08	19.635	19.765	19.580	19.730	17.956	328,194
2024-11-07	19.465	19.835	19.465	19.635	17.869	367,798
2024-11-06	19.980	20.060	19.470	19.470	17.719	502,803
2024-11-05	19.850	19.960	19.690	19.960	18.165	322,457
2024-11-04	19.820	20.020	19.735	19.850	18.065	321,862
2024-11-01	19.705	19.875	19.575	19.820	18.038	366,401
2024-10-31	19.620	19.820	19.505	19.665	17.897	800,357
2024-10-30	18.785	20.490	18.745	19.865	18.079	2,533,638
2024-10-29	18.020	18.115	17.930	17.990	16.372	318,676
2024-10-28	17.955	18.110	17.930	18.020	16.399	381,552
2024-10-25	17.795	17.925	17.720	17.890	16.281	252,564
2024-10-24	17.765	17.960	17.670	17.795	16.195	341,134
2024-10-23	17.885	17.995	17.730	17.735	16.140	455,440
2024-10-22	18.255	18.330	17.660	17.885	16.277	697,723
2024-10-21	18.465	18.530	18.360	18.465	16.804	334,963
2024-10-18	18.350	18.465	18.310	18.465	16.804	310,814
2024-10-17	18.320	18.420	18.180	18.350	16.700	970,274
2024-10-16	18.290	18.400	18.180	18.320	16.672	269,484
2024-10-15	18.460	18.635	18.075	18.325	16.677	486,672
2024-10-14	18.465	18.465	18.000	18.400	16.745	543,535
2024-10-11	18.660	18.740	18.610	18.630	16.718	267,504
2024-10-10	18.755	18.810	18.600	18.670	16.754	266,643
2024-10-09	18.725	18.820	18.725	18.755	16.830	278,665
2024-10-08	18.810	18.810	18.570	18.710	16.790	315,503
2024-10-07	18.845	18.900	18.720	18.865	16.929	259,115
2024-10-04	18.865	18.885	18.775	18.795	16.866	252,242
2024-10-03	19.005	19.080	18.820	18.865	16.929	261,748
2024-10-02	19.110	19.130	18.905	19.015	17.063	333,268
2024-10-01	19.195	19.360	19.055	19.075	17.117	403,589
2024-09-30	19.000	19.165	18.975	19.165	17.198	755,737
2024-09-27	18.875	19.015	18.860	19.000	17.050	547,392
2024-09-26	18.800	18.890	18.685	18.815	16.884	435,166
2024-09-25	18.410	18.775	18.410	18.775	16.848	629,249
2024-09-24	18.470	18.570	18.275	18.485	16.588	410,116
2024-09-23	18.255	18.415	18.215	18.365	16.480	302,039
2024-09-20	18.480	18.585	18.165	18.250	16.377	1,252,822
2024-09-19	18.285	18.565	18.190	18.470	16.574	482,117
2024-09-18	18.240	18.265	18.140	18.180	16.314	281,427
2024-09-17	18.200	18.370	18.200	18.240	16.368	254,980
2024-09-16	17.905	18.150	17.865	18.115	16.256	256,807
2024-09-13	18.300	18.305	17.745	17.900	16.063	632,091
2024-09-12	18.450	18.520	18.285	18.285	16.408	339,792
2024-09-11	18.420	18.495	18.340	18.410	16.521	389,968
2024-09-10	18.550	18.685	18.395	18.420	16.530	379,869
2024-09-09	18.435	18.635	18.435	18.525	16.624	383,674
2024-09-06	18.250	18.425	18.165	18.360	16.476	320,987
2024-09-05	18.375	18.445	18.275	18.275	16.399	280,691
2024-09-04	18.260	18.405	18.200	18.355	16.471	334,306
2024-09-03	18.465	18.695	18.450	18.450	16.556	458,398
2024-09-02	18.365	18.480	18.295	18.465	16.570	322,320
2024-08-30	18.375	18.380	18.165	18.365	16.480	1,438,309
2024-08-29	18.210	18.380	18.180	18.380	16.494	493,113
2024-08-28	18.340	18.435	18.200	18.225	16.355	286,189
2024-08-27	18.325	18.405	18.310	18.320	16.440	273,903
2024-08-26	18.260	18.335	18.260	18.325	16.444	178,079
2024-08-23	18.055	18.295	18.055	18.260	16.386	359,674
2024-08-22	17.985	18.160	17.980	18.055	16.202	194,114

← NewerPage 9 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.