Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.625	20.700	20.550	20.700	20.491	1,303
2026-07-23	20.700	20.700	20.300	20.450	20.244	6,184
2026-07-22	19.740	20.500	19.740	20.450	20.244	1,895
2026-07-21	19.640	19.760	19.640	19.760	19.561	618
2026-07-20	19.780	19.920	19.780	19.860	19.660	1,299
2026-07-17	19.780	19.840	19.780	19.840	19.640	70
2026-07-16	19.490	19.620	19.490	19.580	19.383	1,101
2026-07-15	19.350	19.460	19.350	19.460	19.264	719
2026-07-14	19.760	19.810	19.600	19.680	19.264	4,713
2026-07-13	19.460	19.580	19.460	19.580	19.166	3,219
2026-07-10	19.350	19.380	19.300	19.300	18.892	1,505
2026-07-09	19.260	19.260	19.260	19.260	18.853	10
2026-07-08	19.460	19.500	19.400	19.400	18.990	573
2026-07-07	19.560	19.720	19.560	19.690	19.274	3,135
2026-07-06	19.600	19.640	19.360	19.360	18.951	1,117
2026-07-03	19.460	19.480	19.340	19.480	19.068	1,869
2026-07-02	19.280	19.460	19.280	19.450	19.039	3,432
2026-07-01	19.440	19.520	19.280	19.340	18.931	4,185
2026-06-30	19.600	19.660	19.520	19.640	19.225	1,056
2026-06-29	19.680	19.780	19.680	19.720	19.303	1,643
2026-06-26	19.740	19.860	19.720	19.740	19.322	2,232
2026-06-25	19.920	19.920	19.840	19.840	19.420	1,125
2026-06-24	19.500	19.720	19.500	19.720	19.303	2,153
2026-06-23	19.540	19.620	19.420	19.420	19.009	1,691
2026-06-22	19.700	19.700	19.340	19.640	19.225	430
2026-06-18	19.940	19.940	19.560	19.660	19.244	225
2026-06-17	19.920	20.050	19.920	19.940	19.518	992
2026-06-16	19.960	20.000	19.740	20.000	19.577	10,700
2026-06-15	19.860	19.860	19.340	19.680	19.264	6,025
2026-06-12	21.150	21.200	21.000	21.150	20.703	2,914
2026-06-11	21.050	21.050	20.950	21.050	20.605	517
2026-06-10	21.000	21.100	20.900	21.000	20.556	13,473
2026-06-09	20.900	20.900	20.750	20.750	20.311	188
2026-06-08	20.500	20.750	20.500	20.750	20.311	4,172
2026-06-05	20.450	20.650	20.450	20.600	20.164	107
2026-06-04	20.400	20.600	20.350	20.500	20.066	4,437
2026-06-03	20.450	20.500	20.300	20.450	20.017	810
2026-06-02	20.350	20.400	20.250	20.300	19.871	970
2026-06-01	20.550	20.550	20.200	20.250	19.822	2,468
2026-05-29	20.550	20.750	20.550	20.700	20.262	555
2026-05-28	20.550	20.600	20.500	20.500	20.066	1,938
2026-05-27	20.300	20.600	20.250	20.525	20.091	8,644
2026-05-26	20.400	20.500	20.400	20.400	19.969	313
2026-05-22	20.350	20.400	20.250	20.250	19.822	2,893
2026-05-21	20.300	20.300	20.150	20.300	19.871	9,573
2026-05-20	20.150	20.225	20.150	20.225	19.797	3,127
2026-05-19	20.350	20.450	20.300	20.300	19.871	172
2026-05-18	19.960	20.250	19.940	20.250	19.822	767
2026-05-15	20.100	20.100	19.840	19.840	19.420	859
2026-05-13	19.940	20.000	19.820	19.900	19.479	13,132
2026-05-12	20.050	20.050	19.940	19.980	19.557	2,185
2026-05-11	20.050	20.125	19.900	19.900	19.479	987
2026-05-08	20.200	20.200	20.050	20.200	19.773	1,026
2026-05-07	20.300	20.300	20.200	20.200	19.773	3,534
2026-05-06	20.300	20.450	20.300	20.400	19.969	502
2026-05-05	20.150	20.200	19.980	20.100	19.675	7,044
2026-04-30	20.350	20.450	20.150	20.450	20.017	4,751
2026-04-29	20.600	20.600	20.100	20.100	19.675	3,035
2026-04-28	19.880	20.005	19.880	19.900	19.479	1,550
2026-04-27	20.000	20.100	20.000	20.015	19.592	1,818

← NewerPage 2 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.