Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	17.740	17.740	17.560	17.580	14.862	933
2023-07-10	17.620	17.680	17.600	17.680	14.947	134
2023-07-07	17.440	17.640	17.440	17.640	14.913	2,100
2023-07-06	17.460	17.500	17.360	17.419	14.727	1,203
2023-07-05	17.520	17.560	17.520	17.540	14.829	4,124
2023-07-04	17.620	17.680	17.620	17.680	14.947	143
2023-07-03	17.540	17.580	17.500	17.519	14.811	818
2023-06-30	17.460	17.580	17.340	17.419	14.726	3,750
2023-06-29	17.680	17.800	17.460	17.460	14.761	285
2023-06-28	17.540	17.720	17.540	17.688	14.954	3,795
2023-06-27	17.260	17.480	17.260	17.480	14.778	945
2023-06-26	16.920	17.380	16.900	17.380	14.693	2,362
2023-06-22	16.980	17.160	16.800	17.115	14.470	5,071
2023-06-21	17.940	17.940	16.880	17.599	14.879	6,491
2023-06-20	18.260	18.260	18.060	18.120	15.319	2,657
2023-06-19	18.580	18.580	18.440	18.441	15.362	2,843
2023-06-16	19.020	19.020	18.719	18.734	15.606	1,605
2023-06-15	19.040	19.160	19.040	19.060	15.878	2,070
2023-06-14	18.980	19.120	18.940	19.116	15.924	862
2023-06-13	18.600	18.759	18.520	18.759	15.627	1,241
2023-06-12	18.280	18.740	18.280	18.649	15.535	4,211
2023-06-09	17.920	18.000	17.900	17.940	14.945	598
2023-06-08	17.900	17.980	17.900	17.920	14.928	2,357
2023-06-07	17.840	17.920	17.780	17.920	14.928	980
2023-06-06	17.820	17.920	17.820	17.837	14.859	2,179
2023-06-05	17.980	17.980	17.820	17.820	14.845	4,016
2023-06-02	17.860	17.939	17.819	17.939	14.944	2,685
2023-06-01	17.900	17.900	17.658	17.819	14.844	5,750
2023-05-31	17.760	17.840	17.638	17.719	14.761	3,220
2023-05-30	17.860	17.860	17.720	17.720	14.761	1,458
2023-05-26	17.800	17.800	17.640	17.759	14.794	1,552
2023-05-25	18.060	18.060	17.719	17.793	14.822	2,085
2023-05-24	18.120	18.120	18.040	18.079	15.061	2,656
2023-05-23	18.300	18.300	18.160	18.178	15.143	1,249
2023-05-22	18.200	18.200	18.140	18.160	15.128	593
2023-05-19	18.200	18.240	18.140	18.181	15.145	994
2023-05-17	18.240	18.240	17.980	17.980	14.978	1,328
2023-05-16	18.560	18.560	18.219	18.219	15.177	3,753
2023-05-15	18.740	18.760	18.600	18.689	15.569	1,451
2023-05-12	18.960	19.100	18.960	19.099	15.910	2,375
2023-05-11	18.940	19.080	18.900	19.020	15.844	636
2023-05-10	18.940	18.960	18.880	18.880	15.728	157
2023-05-09	19.080	19.080	18.860	19.000	15.828	1,578
2023-05-05	19.000	19.120	18.780	18.999	15.827	153,996
2023-05-04	18.800	18.800	18.740	18.760	15.628	4,929
2023-05-03	18.600	18.760	18.600	18.699	15.577	2,943
2023-05-02	18.780	18.780	18.380	18.507	15.417	9,758
2023-04-28	19.760	19.760	18.765	18.765	15.632	1,816
2023-04-27	20.400	20.400	20.250	20.349	16.952	3,162
2023-04-26	20.100	20.350	20.100	20.350	16.952	2,273
2023-04-25	20.200	20.200	20.150	20.150	16.786	159
2023-04-24	20.100	20.200	20.100	20.149	16.785	4,394
2023-04-21	20.200	20.200	20.050	20.150	16.786	1,361
2023-04-20	20.250	20.400	20.150	20.300	16.911	8,652
2023-04-19	19.940	20.000	19.880	20.000	16.661	2,533
2023-04-18	19.880	20.050	19.880	19.999	16.660	435
2023-04-17	19.880	19.951	19.780	19.900	16.577	1,003
2023-04-14	19.880	20.100	19.840	19.888	16.568	2,913
2023-04-13	19.880	19.960	19.660	19.700	16.411	1,064
2023-04-12	19.900	19.900	19.820	19.821	16.511	1,574

← NewerPage 13 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.