Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	16.600	16.920	16.400	16.401	14.076	1,217
2023-10-03	17.000	17.000	16.740	16.860	14.470	2,762
2023-10-02	17.360	17.360	16.941	17.106	14.681	1,735
2023-09-29	17.360	17.400	17.301	17.301	14.848	1,712
2023-09-28	17.280	17.280	17.060	17.101	14.676	486
2023-09-27	17.420	17.500	17.281	17.281	14.831	2,250
2023-09-26	17.680	17.680	17.440	17.501	15.020	2,398
2023-09-25	18.000	18.000	17.720	17.761	15.243	1,081
2023-09-22	18.060	18.180	18.021	18.021	15.466	3,197
2023-09-21	18.060	18.060	18.000	18.000	15.448	676
2023-09-20	18.060	18.080	17.980	17.981	15.432	981
2023-09-19	18.060	18.240	17.960	17.960	15.414	1,065
2023-09-18	18.180	18.180	18.020	18.060	15.499	736
2023-09-15	18.360	18.460	18.220	18.220	15.637	6,236
2023-09-14	17.760	18.100	17.760	18.080	15.517	2,323
2023-09-13	17.960	17.960	17.620	17.620	15.122	909
2023-09-12	18.080	18.080	17.900	17.960	15.414	448
2023-09-11	18.020	18.060	17.920	17.940	15.396	1,305
2023-09-08	18.260	18.260	18.101	18.101	15.303	556
2023-09-07	18.100	18.220	18.100	18.179	15.369	650
2023-09-06	18.120	18.320	18.120	18.141	15.337	8,234
2023-09-05	18.260	18.280	18.200	18.220	15.404	3,426
2023-09-04	18.440	18.540	18.340	18.340	15.505	5,886
2023-09-01	18.220	18.300	18.200	18.260	15.438	623
2023-08-31	18.500	18.500	18.040	18.040	15.252	3,089
2023-08-30	18.260	18.400	18.220	18.400	15.556	462
2023-08-29	18.020	18.120	18.000	18.120	15.319	585
2023-08-25	17.780	17.840	17.780	17.780	15.032	919
2023-08-24	17.800	17.880	17.700	17.700	14.964	1,615
2023-08-23	17.440	17.660	17.440	17.660	14.930	356
2023-08-22	17.460	17.480	17.400	17.400	14.710	753
2023-08-21	17.540	17.660	17.540	17.580	14.862	560
2023-08-18	17.540	17.600	17.420	17.480	14.778	618
2023-08-17	17.440	17.580	17.440	17.540	14.829	161
2023-08-16	17.540	17.660	17.440	17.440	14.744	312
2023-08-15	17.720	17.740	17.480	17.520	14.812	468
2023-08-14	17.560	17.740	17.560	17.680	14.947	373
2023-08-11	17.940	17.980	17.760	17.760	15.015	2,175
2023-08-10	17.800	17.900	17.780	17.900	15.133	1,199
2023-08-09	17.940	17.940	17.880	17.888	15.122	1,250
2023-08-08	18.060	18.060	17.840	17.860	15.099	730
2023-08-07	17.960	18.000	17.880	17.940	15.167	796
2023-08-04	17.840	17.960	17.840	17.860	15.099	720
2023-08-03	18.080	18.200	17.900	17.900	15.133	1,342
2023-08-02	18.040	18.180	17.920	18.134	15.331	712
2023-08-01	18.220	18.500	18.220	18.360	15.522	295
2023-07-31	18.280	18.320	18.200	18.240	15.420	194
2023-07-28	18.400	18.400	18.200	18.200	15.387	1,754
2023-07-27	18.380	18.501	18.280	18.501	15.641	1,914
2023-07-26	18.060	18.060	17.820	17.820	15.065	258
2023-07-25	17.960	18.180	17.920	18.102	15.304	1,003
2023-07-24	17.960	18.000	17.900	17.960	15.184	4,053
2023-07-21	18.080	18.080	17.983	17.983	15.203	2,423
2023-07-20	18.180	18.280	17.959	17.959	15.183	2,616
2023-07-19	17.780	17.820	17.740	17.740	14.998	481
2023-07-18	17.160	17.420	17.139	17.139	14.490	483
2023-07-17	17.520	17.520	17.220	17.380	14.693	1,921
2023-07-14	17.700	17.840	17.700	17.820	15.065	95
2023-07-13	17.800	17.900	17.720	17.740	14.998	311
2023-07-12	17.660	17.720	17.600	17.700	14.964	2,893

← NewerPage 12 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.