Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.500	23.000	22.500	22.649	17.901	3,444
2022-04-19	22.100	22.250	21.900	22.250	17.586	1,497
2022-04-14	21.750	22.000	21.750	21.900	17.309	2,347
2022-04-13	21.850	21.850	21.600	21.676	17.133	3,211
2022-04-12	22.200	22.300	21.900	21.900	17.309	2,034
2022-04-11	22.900	22.950	22.200	22.250	17.586	2,093
2022-04-08	23.150	23.150	22.700	22.950	18.139	6,951
2022-04-07	23.200	23.300	22.950	23.300	18.203	5,001
2022-04-06	22.900	23.000	22.550	22.650	17.695	1,156
2022-04-05	23.400	23.550	23.050	23.050	18.007	1,621
2022-04-04	23.550	23.550	23.250	23.400	18.281	4,534
2022-04-01	23.250	23.422	23.200	23.422	18.298	624
2022-03-31	24.200	24.200	23.400	23.400	18.281	95
2022-03-30	24.272	24.272	24.272	24.272	18.962	235
2022-03-29	23.700	24.100	23.700	24.100	18.828	198
2022-03-28	23.350	23.350	23.350	23.350	18.242	5
2022-03-25	23.150	23.150	23.150	23.150	18.085	1
2022-03-24	23.300	23.300	23.300	23.300	18.203	1,326
2022-03-23	23.550	23.550	23.550	23.550	18.398	8
2022-03-22	23.350	23.450	23.350	23.400	18.281	1,411
2022-03-21	23.300	23.650	23.300	23.650	18.476	37
2022-03-18	23.600	23.600	23.150	23.293	18.197	417
2022-03-17	23.800	23.800	23.800	23.800	18.593	3
2022-03-16	23.800	23.800	23.800	23.800	18.593	12
2022-03-15	23.750	23.750	23.750	23.750	18.554	14
2022-03-14	23.800	23.800	23.800	23.800	18.593	630
2022-03-11	22.700	23.200	22.700	23.200	18.124	187
2022-03-10	22.650	22.650	22.450	22.574	17.635	482
2022-03-09	22.250	22.425	22.250	22.425	17.519	4,167
2022-03-08	21.150	21.153	21.150	21.153	16.526	719
2022-03-07	20.750	20.750	20.550	20.550	16.054	67
2022-03-03	22.500	22.700	21.850	21.900	17.109	9,296
2022-03-02	22.400	22.650	22.350	22.470	17.554	2,278
2022-03-01	23.600	23.600	22.999	22.999	17.967	842
2022-02-28	23.700	23.929	23.600	23.929	18.694	1,627
2022-02-25	23.450	24.046	23.450	24.046	18.786	435
2022-02-24	23.000	23.150	22.838	23.149	18.085	1,755
2022-02-23	23.750	23.750	23.649	23.649	18.475	288
2022-02-21	23.800	23.900	23.800	23.900	18.671	964
2022-02-17	24.850	24.850	24.850	24.850	19.413	5,000
2022-02-16	25.000	25.000	25.000	25.000	19.531	1
2022-02-15	25.000	25.000	25.000	25.000	19.531	105
2022-02-14	24.300	24.400	24.300	24.350	19.023	3,536
2022-02-11	24.700	24.700	24.550	24.600	19.218	109
2022-02-10	24.950	24.950	24.876	24.876	19.434	1,421
2022-02-09	25.350	25.350	24.950	24.950	19.492	258
2022-02-08	25.300	25.350	25.250	25.256	19.731	5,548
2022-02-07	25.058	25.200	25.058	25.200	19.687	5,360
2022-02-04	25.450	25.530	25.450	25.530	19.944	5,100
2022-02-03	26.500	26.500	26.050	26.050	20.351	9,813
2022-02-02	25.900	26.250	25.900	26.250	20.507	258
2022-02-01	25.600	25.600	25.500	25.539	19.952	3,859
2022-01-31	25.423	25.423	25.423	25.423	19.861	597
2022-01-28	25.050	25.050	24.900	25.049	19.569	380
2022-01-27	24.950	24.999	24.912	24.999	19.530	1,939
2022-01-26	24.900	24.900	24.599	24.599	19.217	585
2022-01-25	24.200	24.600	24.200	24.549	19.178	1,701
2022-01-24	24.300	24.300	23.772	23.772	18.571	3,776
2022-01-21	25.150	25.150	24.649	24.649	19.256	1,207
2022-01-20	25.250	25.250	25.250	25.250	19.726	78

← NewerPage 18 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.