Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	16.801	16.801	16.801	16.801	14.856	110
2024-04-16	16.981	16.981	16.980	16.980	15.014	28
2024-04-12	17.119	17.119	17.119	17.119	15.137	2
2024-04-11	17.259	17.260	17.259	17.260	15.262	37
2024-04-10	17.201	17.201	17.200	17.200	15.209	9
2024-04-09	17.201	17.201	17.201	17.201	15.209	87
2024-04-08	17.228	17.240	17.228	17.240	15.244	41
2024-04-05	17.261	17.261	17.260	17.260	15.262	75
2024-04-04	17.400	17.400	17.348	17.348	15.339	101
2024-04-03	17.259	17.261	16.999	17.259	15.261	392
2024-04-02	17.081	17.440	17.081	17.440	15.421	21
2024-03-28	17.560	17.600	17.552	17.560	15.527	360
2024-03-27	17.600	17.600	17.380	17.570	15.536	80
2024-03-26	17.581	17.581	17.580	17.580	15.315	97
2024-03-25	17.340	17.460	17.340	17.460	15.210	1,982
2024-03-22	17.440	17.440	17.440	17.440	15.193	9
2024-03-21	17.519	17.520	17.519	17.520	15.263	110
2024-03-20	17.519	17.519	17.519	17.519	15.262	9
2024-03-18	17.301	17.301	17.301	17.301	15.072	182
2024-03-14	17.321	17.321	17.321	17.321	15.089	1,156
2024-03-13	17.420	17.420	17.419	17.419	15.175	575
2024-03-11	17.319	17.319	17.319	17.319	15.088	18
2024-03-08	17.460	17.460	17.459	17.459	15.210	44
2024-03-06	17.301	17.329	17.301	17.329	15.096	1,259
2024-03-05	17.221	17.221	17.221	17.221	15.002	23
2024-03-04	17.519	17.519	17.519	17.519	15.262	39
2024-03-01	17.941	17.941	17.941	17.941	15.629	6
2024-02-29	17.761	17.761	17.759	17.760	15.472	49
2024-02-28	17.821	17.821	17.821	17.821	15.525	29
2024-02-27	17.921	17.921	17.921	17.921	15.612	16
2024-02-26	17.721	17.721	17.721	17.721	15.438	13
2024-02-23	17.981	17.981	17.981	17.981	15.664	76
2024-02-22	18.001	18.001	18.001	18.001	15.682	87
2024-02-19	18.120	18.151	18.120	18.151	15.813	153
2024-02-16	18.221	18.221	18.221	18.221	15.873	18
2024-02-15	17.899	17.901	17.899	17.901	15.594	59
2024-02-14	17.400	17.400	17.400	17.400	15.158	55
2024-02-13	17.361	17.361	17.361	17.361	15.124	50
2024-02-12	17.719	17.719	17.719	17.719	15.436	2
2024-02-09	17.681	17.879	17.681	17.879	15.576	38
2024-02-08	18.081	18.081	18.081	18.081	15.751	22
2024-02-07	18.021	18.021	18.019	18.019	15.698	173
2024-02-06	17.880	17.880	17.831	17.831	15.534	92
2024-02-02	18.220	18.221	17.941	18.221	15.873	393
2024-02-01	18.079	18.079	18.079	18.079	15.750	68
2024-01-31	18.200	18.201	18.139	18.201	15.856	259
2024-01-30	18.841	18.841	18.841	18.841	16.413	56
2024-01-26	17.639	17.639	17.639	17.639	15.367	60
2024-01-25	17.559	17.559	17.559	17.559	15.297	36
2024-01-24	17.541	17.541	17.541	17.541	15.281	30
2024-01-23	17.541	17.541	17.541	17.541	15.281	27
2024-01-22	17.319	17.319	17.319	17.319	15.087	89
2024-01-19	17.221	17.221	17.221	17.221	15.002	39
2024-01-18	17.380	17.400	17.301	17.301	15.072	1,097
2024-01-17	17.341	17.341	17.341	17.341	15.107	191
2024-01-16	17.721	17.721	17.721	17.721	15.438	74
2024-01-10	18.560	18.661	18.560	18.660	16.256	585
2024-01-05	18.160	18.439	18.160	18.439	16.064	709
2024-01-04	18.380	18.420	18.380	18.420	16.047	134
2024-01-03	18.180	18.180	18.140	18.140	15.803	26

← NewerPage 10 of 19 · 1,126 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.