Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	18.340	18.340	18.340	18.340	15.977	10
2023-12-29	18.020	18.021	18.000	18.021	15.699	486
2023-12-28	18.000	18.100	18.000	18.100	15.768	180
2023-12-27	18.120	18.120	18.000	18.000	15.681	150,002
2023-12-22	17.880	17.941	17.880	17.941	15.629	595
2023-12-21	17.851	17.851	17.851	17.851	15.551	104
2023-12-20	17.700	17.840	17.700	17.840	15.541	418
2023-12-19	17.660	17.660	17.580	17.640	15.367	63
2023-12-18	17.580	17.580	17.500	17.501	15.246	248
2023-12-15	17.720	17.720	17.510	17.540	15.280	1,193
2023-12-14	17.739	17.740	17.739	17.740	15.454	327
2023-12-13	17.380	17.380	17.359	17.360	15.123	286
2023-12-12	17.680	17.680	17.440	17.440	15.193	634
2023-12-11	17.900	17.900	17.740	17.740	15.454	2,441
2023-12-08	18.120	18.320	18.120	18.180	15.602	1,070
2023-12-07	18.140	18.180	18.040	18.120	15.551	1,223
2023-12-05	17.880	18.061	17.880	18.060	15.499	951
2023-12-04	17.900	17.900	17.760	17.780	15.259	1,238
2023-12-01	17.720	17.820	17.720	17.720	15.208	2,126
2023-11-30	17.520	17.661	17.420	17.661	15.157	890
2023-11-29	17.420	17.640	17.420	17.539	15.052	2,759
2023-11-28	17.280	17.300	17.160	17.181	14.745	118
2023-11-27	17.580	17.580	17.321	17.321	14.865	1,345
2023-11-24	17.440	17.541	17.380	17.540	15.053	1,349
2023-11-23	17.440	17.480	17.320	17.480	15.002	287
2023-11-22	17.420	17.420	17.320	17.320	14.864	1,308
2023-11-21	17.500	17.580	17.380	17.380	14.916	973
2023-11-20	17.580	17.660	17.419	17.419	14.949	1,225
2023-11-17	17.480	17.600	17.319	17.319	14.864	1,218
2023-11-16	17.380	17.560	17.319	17.320	14.864	1,858
2023-11-15	17.480	17.720	17.480	17.599	15.104	2,675
2023-11-14	17.000	17.440	16.940	17.388	14.923	1,656
2023-11-13	16.760	16.880	16.680	16.860	14.470	2,413
2023-11-10	16.860	16.860	16.620	16.620	14.264	1,925
2023-11-09	16.920	16.920	16.840	16.860	14.470	1,813
2023-11-08	16.900	17.040	16.820	16.900	14.504	1,150
2023-11-07	17.000	17.020	16.880	16.960	14.556	1,049
2023-11-06	16.860	16.880	16.720	16.781	14.401	2,228
2023-11-03	16.680	16.960	16.680	16.941	14.539	3,364
2023-11-02	16.320	16.660	16.320	16.581	14.230	3,331
2023-11-01	16.280	16.280	16.159	16.201	13.904	640
2023-10-31	16.280	16.400	16.240	16.280	13.972	3,530
2023-10-30	15.940	16.160	15.940	16.091	13.809	3,350
2023-10-27	15.780	16.060	15.720	15.939	13.679	1,146
2023-10-26	15.340	15.860	15.340	15.839	13.593	1,625
2023-10-25	15.500	15.500	15.400	15.432	13.244	4,875
2023-10-24	15.580	15.641	15.560	15.640	13.423	4,224
2023-10-23	15.640	15.640	15.480	15.579	13.370	1,334
2023-10-20	15.720	15.760	15.640	15.720	13.491	467
2023-10-19	15.800	15.940	15.760	15.800	13.560	1,428
2023-10-18	16.000	16.000	15.761	15.761	13.526	3,731
2023-10-17	16.120	16.160	15.980	15.980	13.714	921
2023-10-16	16.640	16.680	16.080	16.181	13.887	1,367
2023-10-13	16.580	16.580	16.460	16.500	14.161	1,896
2023-10-12	16.820	16.820	16.600	16.600	14.246	1,595
2023-10-11	16.760	16.920	16.680	16.680	14.315	2,122
2023-10-10	16.820	16.820	16.600	16.740	14.367	2,149
2023-10-09	16.720	16.720	16.580	16.680	14.315	618
2023-10-06	16.620	16.819	16.620	16.819	14.434	3,280
2023-10-05	16.600	16.660	16.461	16.461	14.127	3,665

← NewerPage 11 of 19 · 1,127 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.