Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	18.080	18.200	17.900	18.060	14.654	633
2022-10-13	17.500	17.620	17.300	17.540	14.233	1,751
2022-10-12	17.680	17.820	17.620	17.680	14.346	363
2022-10-11	17.440	17.800	17.360	17.780	14.427	5,525
2022-10-10	17.320	17.700	17.320	17.640	14.314	3,348
2022-10-07	17.860	17.900	17.400	17.580	14.265	1,936
2022-10-06	18.120	18.140	17.960	17.960	14.573	1,476
2022-10-05	18.440	18.440	18.120	18.120	14.703	1,149
2022-10-04	18.540	18.560	18.360	18.380	14.914	2,914
2022-10-03	18.220	18.580	18.220	18.380	14.914	892
2022-09-30	17.960	18.460	17.900	18.420	14.947	2,246
2022-09-29	18.020	18.020	17.740	17.740	14.395	2,836
2022-09-28	18.320	18.380	18.060	18.260	14.817	2,803
2022-09-27	18.580	18.820	18.580	18.580	15.076	1,546
2022-09-26	18.440	18.700	18.420	18.640	15.125	2,768
2022-09-23	18.700	18.740	18.200	18.400	14.930	6,582
2022-09-22	19.060	19.060	18.740	18.740	15.206	1,637
2022-09-21	19.300	19.300	19.160	19.200	15.579	2,556
2022-09-20	20.050	20.050	19.020	19.080	15.482	2,604
2022-09-16	19.780	19.940	19.780	19.860	16.115	447
2022-09-15	20.050	20.050	19.800	19.800	16.066	679
2022-09-14	20.100	20.250	19.840	19.840	16.099	5,038
2022-09-13	20.650	20.650	20.100	20.136	16.339	5,302
2022-09-12	20.100	20.500	20.100	20.500	16.634	1,776
2022-09-09	20.100	20.350	20.100	20.350	16.294	2,463
2022-09-08	20.100	20.150	19.900	19.900	15.933	439
2022-09-07	19.900	20.350	19.900	20.250	16.213	536
2022-09-06	20.200	20.200	19.880	19.980	15.997	1,525
2022-09-05	19.820	20.050	19.760	20.050	16.053	3,147
2022-09-02	20.100	20.300	20.000	20.300	16.254	2,574
2022-09-01	20.350	20.350	20.100	20.250	16.213	2,413
2022-08-31	20.250	20.400	20.050	20.400	16.334	11,951
2022-08-30	20.500	20.500	20.150	20.200	16.173	3,067
2022-08-26	20.950	21.050	20.450	20.550	16.454	1,012
2022-08-25	20.900	21.000	20.800	21.000	16.814	2,725
2022-08-24	21.050	21.100	20.900	20.950	16.774	2,435
2022-08-23	21.300	21.300	21.049	21.049	16.853	4,454
2022-08-22	21.400	21.400	21.150	21.278	17.036	2,085
2022-08-19	21.500	21.700	21.400	21.449	17.174	1,065
2022-08-18	21.700	21.750	21.650	21.700	17.374	468
2022-08-17	21.950	21.950	21.600	21.600	17.294	598
2022-08-16	22.000	22.050	21.750	21.850	17.495	1,454
2022-08-15	21.800	22.000	21.750	21.850	17.495	1,568
2022-08-12	22.150	22.550	21.700	21.750	17.414	2,836
2022-08-11	22.450	22.550	22.350	22.500	18.015	198
2022-08-10	21.700	22.400	21.700	22.400	17.935	857
2022-08-09	22.100	22.100	21.850	21.850	17.495	2,387
2022-08-08	22.150	22.200	22.050	22.100	17.695	438
2022-08-05	22.400	22.600	21.900	22.050	17.655	4,526
2022-08-04	22.450	22.500	22.150	22.250	17.815	5,885
2022-08-03	22.350	22.500	22.100	22.500	18.015	4,005
2022-08-02	22.800	22.800	22.500	22.550	18.055	2,049
2022-08-01	22.600	22.850	22.600	22.850	18.295	1,587
2022-07-29	21.850	22.200	21.800	22.100	17.695	2,075
2022-07-28	21.450	21.550	21.250	21.450	17.174	5,244
2022-07-27	21.550	21.800	21.450	21.450	17.174	2,241
2022-07-26	22.100	22.100	21.050	21.450	17.174	8,884
2022-07-25	22.150	22.400	22.000	22.400	17.935	2,393
2022-07-22	22.100	22.200	21.900	22.148	17.733	984
2022-07-21	21.900	22.150	21.850	22.015	17.627	738

← NewerPage 16 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.