Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	21.350	21.450	21.300	21.450	17.627	4,370
2023-01-12	21.050	21.300	21.000	21.300	17.504	2,649
2023-01-11	20.850	21.100	20.750	21.000	17.257	1,670
2023-01-10	20.950	21.050	20.850	20.950	17.216	1,711
2023-01-09	20.900	21.200	20.900	21.113	17.350	2,626
2023-01-05	21.000	21.000	20.750	20.750	17.052	2,661
2023-01-04	20.800	20.974	20.800	20.949	17.216	2,838
2023-01-03	20.550	20.800	20.550	20.700	17.011	2,316
2022-12-30	20.500	20.550	20.250	20.250	16.641	728
2022-12-29	20.250	20.550	20.200	20.400	16.764	1,431
2022-12-28	20.250	20.500	20.250	20.300	16.682	454
2022-12-23	20.400	20.550	20.350	20.450	16.805	623
2022-12-22	20.600	20.650	20.200	20.200	16.600	5,874
2022-12-21	20.250	20.500	20.150	20.500	16.846	2,962
2022-12-20	20.200	20.250	20.150	20.150	16.559	1,013
2022-12-19	20.150	20.400	20.150	20.400	16.764	2,917
2022-12-16	20.200	20.200	20.000	20.105	16.522	4,072
2022-12-15	20.400	20.500	20.150	20.150	16.559	2,192
2022-12-14	20.150	20.300	20.050	20.207	16.605	972
2022-12-13	20.050	20.500	19.980	20.300	16.682	814
2022-12-12	20.450	20.450	19.960	20.050	16.477	2,833
2022-12-09	20.450	20.700	20.400	20.650	16.756	1,160
2022-12-08	20.600	20.600	19.980	20.202	16.393	2,620
2022-12-07	20.650	20.800	20.600	20.750	16.837	1,365
2022-12-05	20.750	20.800	20.600	20.700	16.797	701
2022-12-02	20.550	20.950	20.550	20.750	16.837	2,446
2022-12-01	20.600	20.850	20.600	20.800	16.878	421
2022-11-30	20.200	20.200	19.920	20.020	16.245	55,305
2022-11-29	20.200	20.250	20.100	20.176	16.371	1,822
2022-11-28	20.650	20.700	20.300	20.301	16.473	1,609
2022-11-25	20.700	20.750	20.600	20.632	16.741	2,280
2022-11-24	20.600	20.850	20.600	20.774	16.857	3,470
2022-11-23	20.500	20.500	20.350	20.450	16.594	370
2022-11-22	20.600	20.650	20.500	20.551	16.676	2,161
2022-11-21	20.550	20.550	20.300	20.550	16.675	632
2022-11-18	20.500	20.650	20.500	20.650	16.756	681
2022-11-17	20.800	20.850	20.550	20.785	16.865	2,981
2022-11-16	21.200	21.200	20.650	20.828	16.900	2,109
2022-11-15	21.250	21.250	21.000	21.121	17.139	3,525
2022-11-14	21.400	21.400	21.100	21.253	17.245	1,978
2022-11-11	21.200	21.500	21.200	21.250	17.243	2,040
2022-11-10	20.400	21.100	20.350	21.100	17.121	13,061
2022-11-09	20.800	20.850	20.600	20.701	16.797	11,515
2022-11-08	20.550	20.750	20.500	20.639	16.747	2,448
2022-11-07	20.200	20.550	20.200	20.500	16.634	4,013
2022-11-04	20.000	20.300	20.000	20.300	16.472	3,579
2022-11-03	19.560	19.740	19.560	19.740	16.018	140
2022-11-02	19.580	19.660	19.580	19.640	15.937	2,230
2022-11-01	19.840	19.960	19.560	19.620	15.920	1,337
2022-10-31	19.200	19.462	19.140	19.462	15.792	2,322
2022-10-28	19.240	19.240	18.800	18.941	15.369	3,857
2022-10-27	19.560	19.800	19.260	19.440	15.774	3,850
2022-10-26	18.480	18.540	18.380	18.540	15.044	686
2022-10-25	18.380	18.380	18.200	18.360	14.898	934
2022-10-24	18.000	18.340	18.000	18.340	14.882	531
2022-10-21	17.960	18.000	17.740	17.960	14.573	2,873
2022-10-20	18.080	18.220	18.000	18.160	14.736	528
2022-10-19	18.380	18.460	18.280	18.300	14.849	2,354
2022-10-18	18.460	18.660	18.420	18.520	15.028	2,245
2022-10-17	18.040	18.400	18.040	18.340	14.882	50,474

← NewerPage 15 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.