Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	20.050	20.050	19.800	20.000	16.661	6,348
2023-04-06	19.800	19.800	19.660	19.720	16.427	148
2023-04-05	19.980	19.980	19.720	19.800	16.494	2,409
2023-04-04	20.000	20.050	19.900	19.900	16.577	628
2023-04-03	19.880	19.960	19.740	19.920	16.594	5,213
2023-03-31	19.940	19.980	19.940	19.960	16.627	7,217
2023-03-30	20.000	20.000	19.940	19.979	16.418	550
2023-03-29	19.560	19.719	19.557	19.557	16.071	978
2023-03-28	19.560	19.600	19.460	19.561	16.075	1,204
2023-03-27	19.400	19.440	19.360	19.426	15.964	945
2023-03-24	19.340	19.340	19.159	19.159	15.745	3,307
2023-03-23	19.420	19.457	19.220	19.399	15.942	1,980
2023-03-22	19.460	19.580	19.460	19.479	16.008	752
2023-03-21	19.620	19.660	19.539	19.619	16.123	879
2023-03-20	19.120	19.540	19.060	19.499	16.024	1,189
2023-03-17	19.420	19.420	19.100	19.247	15.817	2,391
2023-03-16	19.680	19.680	19.280	19.320	15.877	4,659
2023-03-15	19.680	19.680	19.260	19.640	16.140	952
2023-03-14	19.680	19.780	19.600	19.780	16.255	9,202
2023-03-13	20.050	20.050	19.680	19.700	16.189	2,306
2023-03-10	20.200	20.200	20.050	20.150	16.559	2,159
2023-03-09	20.550	20.600	20.250	20.274	16.661	1,499
2023-03-08	20.300	20.599	20.250	20.599	16.928	4,862
2023-03-07	20.600	20.600	20.400	20.400	16.764	3,073
2023-03-06	20.600	20.600	20.400	20.450	16.805	2,904
2023-03-03	20.750	20.750	20.500	20.600	16.929	2,205
2023-03-02	20.450	20.500	20.400	20.448	16.804	5,470
2023-03-01	20.500	20.500	20.299	20.498	16.845	1,608
2023-02-28	20.300	20.599	20.250	20.599	16.927	1,616
2023-02-27	20.300	20.450	20.300	20.430	16.789	2,274
2023-02-24	20.400	20.400	20.149	20.150	16.559	3,144
2023-02-23	20.400	20.400	20.300	20.300	16.682	76
2023-02-22	20.200	20.300	20.150	20.250	16.641	1,492
2023-02-21	20.350	20.400	20.150	20.249	16.640	451
2023-02-20	20.500	20.550	20.450	20.500	16.846	187
2023-02-17	20.050	20.350	20.050	20.300	16.682	2,307
2023-02-16	20.300	20.300	20.000	20.050	16.477	2,025
2023-02-15	20.250	20.350	20.050	20.350	16.723	7,174
2023-02-14	20.300	20.400	20.250	20.300	16.682	2,624
2023-02-13	20.050	20.200	20.000	20.068	16.491	2,767
2023-02-10	20.100	20.150	19.920	20.000	16.436	1,662
2023-02-09	20.050	20.200	20.050	20.150	16.559	1,658
2023-02-08	19.860	20.050	19.800	19.940	16.386	1,981
2023-02-07	19.980	20.000	19.840	19.860	16.321	1,815
2023-02-06	20.150	20.300	20.050	20.250	16.641	1,847
2023-02-03	20.350	20.350	19.600	19.900	16.353	8,162
2023-02-02	21.250	21.350	20.900	21.049	17.298	7,012
2023-02-01	21.600	21.650	21.450	21.550	17.709	4,339
2023-01-31	21.650	21.650	21.250	21.400	17.586	2,086
2023-01-30	21.650	21.850	21.550	21.801	17.915	3,515
2023-01-27	21.500	21.750	21.500	21.750	17.874	5,223
2023-01-26	21.450	21.450	21.350	21.350	17.545	1,646
2023-01-25	21.450	21.450	21.300	21.350	17.545	603
2023-01-24	21.700	21.700	21.500	21.600	17.750	814
2023-01-23	21.150	21.450	21.150	21.401	17.587	3,171
2023-01-20	21.050	21.050	20.750	20.805	17.097	3,803
2023-01-19	20.950	20.950	20.800	20.850	17.134	287
2023-01-18	21.450	21.450	20.900	20.951	17.217	6,974
2023-01-17	21.750	21.850	21.500	21.700	17.833	5,290
2023-01-16	21.700	21.900	21.450	21.648	17.789	7,319

← NewerPage 14 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.