Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.440 | 23.780 | 23.220 | 23.780 | 23.780 | 365,157 |
| 2026-10-15 | 23.400 | 23.500 | 22.840 | 23.500 | 23.500 | 840,457 |
| 2026-10-14 | 23.260 | 23.480 | 23.200 | 23.400 | 23.400 | 509,462 |
| 2026-10-13 | 23.220 | 23.520 | 23.220 | 23.380 | 23.150 | 461,635 |
| 2026-10-12 | 23.100 | 23.200 | 22.960 | 23.180 | 22.952 | 741,403 |
| 2026-10-09 | 23.040 | 23.260 | 23.020 | 23.020 | 22.794 | 394,695 |
| 2026-10-08 | 23.000 | 23.040 | 22.660 | 23.000 | 22.774 | 806,536 |
| 2026-10-07 | 22.780 | 23.070 | 22.700 | 23.060 | 22.833 | 413,642 |
| 2026-10-06 | 22.780 | 22.960 | 22.740 | 22.740 | 22.516 | 381,812 |
| 2026-10-05 | 23.060 | 23.100 | 22.620 | 22.680 | 22.457 | 319,080 |
| 2026-10-02 | 22.940 | 23.100 | 22.880 | 22.940 | 22.714 | 293,729 |
| 2026-10-01 | 23.200 | 23.260 | 22.860 | 22.940 | 22.714 | 633,508 |
| 2026-09-30 | 23.220 | 23.360 | 23.160 | 23.280 | 23.051 | 716,887 |
| 2026-09-29 | 23.200 | 23.260 | 22.960 | 23.040 | 22.813 | 428,773 |
| 2026-09-28 | 23.120 | 23.380 | 23.120 | 23.240 | 23.011 | 367,921 |
| 2026-09-25 | 22.980 | 23.100 | 22.920 | 22.960 | 22.734 | 345,952 |
| 2026-09-24 | 22.680 | 23.100 | 22.640 | 22.980 | 22.754 | 459,825 |
| 2026-09-23 | 22.660 | 22.720 | 22.500 | 22.620 | 22.398 | 359,419 |
| 2026-09-22 | 22.420 | 22.760 | 22.400 | 22.660 | 22.437 | 423,114 |
| 2026-09-21 | 22.140 | 22.440 | 22.060 | 22.440 | 22.219 | 411,409 |
| 2026-09-18 | 22.440 | 22.480 | 22.120 | 22.120 | 21.902 | 2,304,116 |
| 2026-09-17 | 22.240 | 22.540 | 22.180 | 22.540 | 22.318 | 729,502 |
| 2026-09-16 | 21.700 | 22.300 | 21.660 | 22.200 | 21.982 | 371,314 |
| 2026-09-15 | 21.680 | 21.800 | 21.420 | 21.800 | 21.586 | 940,740 |
| 2026-09-14 | 22.000 | 22.160 | 21.680 | 21.780 | 21.566 | 342,825 |
| 2026-09-11 | 22.080 | 22.180 | 21.900 | 21.900 | 21.685 | 348,051 |
| 2026-09-10 | 22.440 | 22.580 | 21.880 | 21.900 | 21.685 | 770,657 |
| 2026-09-09 | 22.520 | 22.680 | 22.400 | 22.420 | 22.199 | 442,407 |
| 2026-09-08 | 22.400 | 22.680 | 22.360 | 22.520 | 22.299 | 343,956 |
| 2026-09-07 | 22.540 | 22.640 | 22.360 | 22.360 | 22.140 | 176,150 |
| 2026-09-04 | 22.360 | 22.640 | 22.300 | 22.640 | 22.417 | 325,649 |
| 2026-09-03 | 22.240 | 22.400 | 22.220 | 22.360 | 22.140 | 259,656 |
| 2026-09-02 | 22.460 | 22.500 | 22.200 | 22.200 | 21.982 | 550,882 |
| 2026-09-01 | 22.460 | 22.500 | 22.180 | 22.460 | 22.239 | 849,141 |
| 2026-08-31 | 22.400 | 22.500 | 22.360 | 22.440 | 22.219 | 1,766,580 |
| 2026-08-28 | 22.220 | 22.580 | 22.220 | 22.400 | 22.180 | 513,509 |
| 2026-08-27 | 22.140 | 22.160 | 21.980 | 22.160 | 21.942 | 348,483 |
| 2026-08-26 | 22.120 | 22.300 | 22.080 | 22.260 | 22.041 | 447,620 |
| 2026-08-25 | 22.140 | 22.260 | 22.060 | 22.260 | 22.041 | 382,845 |
| 2026-08-24 | 21.980 | 22.300 | 21.980 | 22.140 | 21.922 | 358,424 |
| 2026-08-21 | 21.740 | 21.980 | 21.740 | 21.980 | 21.764 | 452,531 |
| 2026-08-20 | 21.840 | 21.900 | 21.580 | 21.720 | 21.506 | 340,606 |
| 2026-08-19 | 21.740 | 21.900 | 21.700 | 21.840 | 21.625 | 487,308 |
| 2026-08-18 | 21.560 | 21.760 | 21.520 | 21.740 | 21.526 | 330,935 |
| 2026-08-17 | 21.620 | 21.700 | 21.500 | 21.500 | 21.289 | 248,995 |
| 2026-08-14 | 21.660 | 21.780 | 21.560 | 21.700 | 21.487 | 320,582 |
| 2026-08-13 | 21.420 | 21.660 | 21.320 | 21.560 | 21.348 | 399,765 |
| 2026-08-12 | 21.340 | 21.420 | 21.220 | 21.380 | 21.170 | 342,344 |
| 2026-08-11 | 21.460 | 21.540 | 21.320 | 21.340 | 21.130 | 343,494 |
| 2026-08-10 | 21.460 | 21.560 | 21.300 | 21.480 | 21.269 | 234,457 |
| 2026-08-07 | 21.520 | 21.560 | 21.340 | 21.460 | 21.249 | 234,136 |
| 2026-08-06 | 21.480 | 21.620 | 21.440 | 21.480 | 21.269 | 363,563 |
| 2026-08-05 | 21.340 | 21.620 | 21.340 | 21.480 | 21.269 | 466,599 |
| 2026-08-04 | 21.560 | 21.560 | 21.220 | 21.340 | 21.130 | 357,925 |
| 2026-08-03 | 21.560 | 21.680 | 21.420 | 21.560 | 21.348 | 369,383 |
| 2026-07-31 | 21.560 | 21.700 | 21.380 | 21.580 | 21.368 | 468,069 |
| 2026-07-30 | 21.740 | 22.020 | 21.600 | 21.680 | 21.467 | 400,167 |
| 2026-07-29 | 21.700 | 21.840 | 21.520 | 21.740 | 21.526 | 553,894 |
| 2026-07-28 | 21.180 | 21.780 | 21.180 | 21.720 | 21.506 | 737,544 |
| 2026-07-27 | 21.000 | 21.180 | 20.900 | 21.180 | 20.972 | 532,742 |
Page 1 of 5 · 249 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.