Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	22.100	22.150	21.900	21.900	17.535	3,074
2022-07-19	21.650	21.650	21.650	21.650	17.334	53
2022-07-18	21.700	22.000	21.700	22.000	17.615	124
2022-07-15	21.650	21.800	21.600	21.749	17.414	852
2022-07-14	21.750	21.800	21.350	21.443	17.168	5,271
2022-07-13	21.750	22.000	21.750	21.951	17.575	3,105
2022-07-12	21.350	21.650	21.350	21.650	17.334	2,282
2022-07-11	21.650	21.650	21.250	21.450	17.174	1,305
2022-07-08	21.250	21.400	21.250	21.300	17.054	2,679
2022-07-07	21.300	21.300	21.250	21.300	17.054	133
2022-07-06	21.500	21.550	21.250	21.350	17.094	2,131
2022-07-05	21.100	21.450	21.000	21.450	17.174	3,718
2022-07-04	20.850	21.150	20.650	21.100	16.894	3,264
2022-07-01	20.650	21.000	20.600	20.850	16.694	1,660
2022-06-30	20.300	20.550	20.100	20.550	16.454	414
2022-06-29	21.000	21.000	20.550	20.700	16.574	1,652
2022-06-28	20.750	20.900	20.550	20.850	16.694	2,976
2022-06-27	20.700	20.850	20.600	20.700	16.574	2,157
2022-06-23	20.100	20.100	19.900	19.900	15.933	341
2022-06-22	19.820	20.100	19.820	19.860	15.901	262
2022-06-21	20.200	20.200	19.920	19.960	15.981	3,059
2022-06-20	20.250	20.250	20.000	20.250	16.005	2,715
2022-06-17	20.200	20.400	20.100	20.100	15.887	2,628
2022-06-16	20.450	20.450	20.100	20.300	16.045	2,633
2022-06-15	20.650	20.900	20.650	20.800	16.440	1,635
2022-06-14	20.650	20.800	20.050	20.500	16.203	17,225
2022-06-13	20.950	20.950	20.350	20.500	16.203	10,658
2022-06-10	21.250	21.250	20.900	20.950	16.559	5,878
2022-06-09	21.500	21.500	21.250	21.400	16.914	1,098
2022-06-08	21.650	21.650	21.350	21.600	17.072	1,773
2022-06-07	21.750	21.750	21.350	21.400	16.914	2,986
2022-06-06	21.950	21.950	21.800	21.850	17.270	1,463
2022-06-01	21.600	21.650	21.250	21.250	16.796	1,617
2022-05-31	21.600	21.703	21.450	21.703	17.154	2,451
2022-05-30	22.050	22.100	21.600	21.800	17.230	104,695
2022-05-27	21.500	21.750	21.450	21.600	17.072	2,580
2022-05-25	21.500	21.500	20.850	21.300	16.835	8,658
2022-05-24	22.150	22.250	21.850	21.918	17.324	2,069
2022-05-23	22.100	22.300	22.100	22.300	17.626	2,097
2022-05-20	22.100	22.300	21.900	21.900	17.309	6,455
2022-05-19	22.300	22.300	21.350	21.900	17.309	4,794
2022-05-18	23.200	23.300	22.750	22.800	18.021	236
2022-05-17	23.250	23.600	23.200	23.200	18.337	3,145
2022-05-16	22.650	23.050	22.400	23.050	18.218	2,277
2022-05-13	22.600	22.650	22.300	22.450	17.744	4,945
2022-05-12	21.950	22.300	21.800	22.250	17.586	2,777
2022-05-11	21.900	22.200	21.700	22.200	17.547	3,225
2022-05-10	21.700	22.000	21.700	21.850	17.270	1,340
2022-05-09	21.750	21.950	21.450	21.650	17.112	1,681
2022-05-06	22.150	22.400	21.700	21.700	17.151	1,201
2022-05-05	22.450	22.650	22.050	22.100	17.468	2,002
2022-05-04	22.600	22.600	22.098	22.098	17.466	1,143
2022-05-03	23.000	23.100	22.750	22.750	17.981	388
2022-04-29	23.650	23.650	22.150	22.450	17.744	8,785
2022-04-28	23.450	23.450	23.150	23.300	18.416	3,010
2022-04-27	23.000	23.404	22.800	23.404	18.498	1,410
2022-04-26	23.450	23.950	23.100	23.450	18.535	5,354
2022-04-25	22.450	22.450	21.900	21.977	17.370	3,195
2022-04-22	22.750	22.900	22.700	22.799	18.020	1,885
2022-04-21	22.650	22.850	22.550	22.700	17.942	1,618

← NewerPage 17 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.