Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	25.250	25.250	25.250	25.250	19.726	78
2022-01-19	25.490	25.490	25.399	25.399	19.842	687
2022-01-18	25.600	25.600	25.259	25.259	19.733	561
2022-01-17	25.900	25.950	25.700	25.800	20.156	3,819
2022-01-14	25.550	25.550	25.400	25.400	19.843	47
2022-01-13	25.800	25.800	25.800	25.800	20.156	120
2022-01-12	25.900	25.950	25.890	25.950	20.273	1,359
2022-01-11	26.100	26.100	26.050	26.050	20.351	88
2022-01-10	25.900	25.900	25.900	25.900	20.234	4,381
2022-01-07	26.800	26.800	26.503	26.503	20.705	709
2022-01-05	27.050	27.200	27.050	27.200	21.249	127
2022-01-04	27.000	27.099	26.950	27.099	21.170	486
2021-12-29	27.350	27.350	27.300	27.300	21.327	39
2021-12-22	26.999	26.999	26.999	26.999	21.092	180
2021-12-17	27.300	27.300	27.300	27.300	21.327	38
2021-12-16	27.700	27.700	27.700	27.700	21.640	3,641
2021-12-15	27.200	27.400	27.150	27.399	21.405	2,113
2021-12-14	26.850	26.850	26.750	26.750	20.898	200
2021-12-10	26.749	26.749	26.747	26.749	20.897	672
2021-12-09	26.700	26.700	26.700	26.700	20.859	86
2021-12-08	26.900	26.900	26.600	26.600	20.781	126
2021-12-03	26.100	26.100	25.599	25.599	19.999	515
2021-12-02	26.074	26.149	26.074	26.149	20.428	171
2021-11-29	25.950	25.950	25.900	25.950	20.273	52
2021-11-26	25.749	25.749	25.649	25.649	20.038	215
2021-11-25	25.850	25.900	25.850	25.900	20.234	10
2021-11-24	25.750	25.899	25.750	25.899	20.233	227
2021-11-23	26.100	26.100	25.753	25.753	20.119	10
2021-11-19	26.950	26.950	26.950	26.950	21.054	36
2021-11-18	26.650	26.650	26.650	26.650	20.820	517
2021-11-17	26.450	26.550	26.400	26.550	20.742	63
2021-11-16	26.550	26.550	26.500	26.500	20.702	6,765
2021-11-15	26.750	26.750	26.600	26.600	20.781	2,095
2021-11-12	26.800	26.800	26.800	26.800	20.937	186
2021-11-11	26.650	26.650	26.650	26.650	20.820	15
2021-11-10	27.200	27.200	26.950	26.950	21.054	121
2021-11-09	27.250	27.250	27.250	27.250	21.288	6
2021-11-08	27.550	27.550	27.550	27.550	21.523	7
2021-11-05	27.750	27.750	27.250	27.250	21.288	25
2021-11-04	27.150	27.650	27.150	27.383	21.393	918
2021-11-03	27.200	27.200	27.100	27.146	21.207	1,015
2021-11-02	27.198	27.198	26.945	26.945	21.050	268
2021-11-01	26.200	26.200	26.200	26.200	20.468	75
2021-10-29	27.500	27.500	26.350	26.400	20.624	4,146
2021-10-26	27.737	27.737	27.699	27.699	21.639	116
2021-10-25	27.841	27.841	27.841	27.841	21.750	1,051
2021-10-21	27.400	27.600	27.400	27.600	21.562	3,485

← NewerPage 19 of 19 · 1,127 trading days

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.