Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.980	20.100	19.980	20.100	19.675	972
2026-04-23	20.050	20.250	20.050	20.100	19.675	48
2026-04-22	20.100	20.250	20.100	20.150	19.724	854
2026-04-21	20.100	20.250	20.050	20.050	19.626	1,474
2026-04-20	20.200	20.200	20.100	20.150	19.724	1,618
2026-04-17	20.000	20.100	20.000	20.100	19.675	482
2026-04-16	19.980	20.100	19.900	20.100	19.675	7,359
2026-04-15	19.610	19.720	19.610	19.680	19.264	586
2026-04-14	19.680	19.700	19.560	19.570	19.156	1,680
2026-04-13	19.580	19.580	19.500	19.540	19.127	323
2026-04-10	19.660	19.660	19.600	19.640	19.225	101
2026-04-09	19.480	19.560	19.480	19.560	19.146	550
2026-04-08	19.670	19.680	19.470	19.550	19.136	3,565
2026-04-07	19.380	19.440	19.200	19.210	18.804	1,613
2026-04-02	19.160	19.220	19.060	19.120	18.716	627
2026-04-01	19.220	19.300	19.140	19.180	18.774	5,211
2026-03-31	19.240	19.260	19.100	19.100	18.696	13,607
2026-03-30	18.850	19.020	18.820	19.020	18.618	4,989
2026-03-27	18.900	18.960	18.880	18.880	18.481	390
2026-03-26	19.200	19.320	19.200	19.320	18.686	622
2026-03-25	19.160	19.220	19.120	19.180	18.551	2,678
2026-03-24	19.020	19.120	19.000	19.040	18.415	720
2026-03-23	18.910	19.090	18.680	18.980	18.357	6,718
2026-03-20	19.300	19.400	19.080	19.080	18.454	1,803
2026-03-19	19.200	19.300	19.180	19.300	18.667	383
2026-03-18	19.660	19.660	19.580	19.580	18.938	227
2026-03-17	19.800	19.800	19.700	19.740	19.092	1,191
2026-03-16	19.860	19.920	19.800	19.820	19.170	11,857
2026-03-13	19.700	19.940	19.660	19.860	19.209	4,519
2026-03-12	19.340	19.620	19.320	19.620	18.976	1,652
2026-03-11	19.280	19.400	19.280	19.390	18.754	992
2026-03-10	19.620	19.660	19.560	19.560	18.918	2,225
2026-03-09	19.520	19.620	19.440	19.520	18.880	2,710
2026-03-06	19.940	19.940	19.680	19.780	19.131	434
2026-03-05	19.900	20.100	19.900	19.900	19.247	1,205
2026-03-04	19.700	19.960	19.700	19.880	19.228	8,606
2026-03-03	19.870	19.870	19.620	19.620	18.976	6,565
2026-03-02	20.050	20.250	20.050	20.150	19.489	5,050
2026-02-27	20.300	20.300	20.100	20.300	19.634	15,577
2026-02-26	20.025	20.100	19.940	20.050	19.392	1,291
2026-02-25	20.200	20.200	20.150	20.150	19.489	229
2026-02-24	20.475	20.475	20.300	20.350	19.682	1,322
2026-02-23	20.600	20.675	20.500	20.500	19.828	1,832
2026-02-20	20.650	20.650	20.550	20.550	19.876	840
2026-02-19	20.600	20.675	20.500	20.675	19.997	2,749
2026-02-18	20.800	20.800	20.500	20.600	19.924	1,072
2026-02-17	20.700	20.850	20.700	20.800	20.118	2,185
2026-02-16	20.800	20.900	20.750	20.800	20.118	2,018
2026-02-13	20.950	21.000	20.750	21.000	20.311	13,383
2026-02-12	20.450	21.000	20.450	21.000	20.311	13,379
2026-02-11	20.750	20.900	20.700	20.800	20.118	5,690
2026-02-10	20.600	20.650	20.450	20.550	19.876	4,352
2026-02-09	20.550	20.700	20.450	20.700	20.021	3,121
2026-02-06	20.500	20.600	20.400	20.575	19.900	2,983
2026-02-05	20.600	20.800	20.500	20.625	19.948	2,514
2026-02-04	21.500	21.750	21.500	21.750	21.037	12,696
2026-02-03	21.150	21.350	21.100	21.300	20.601	99
2026-02-02	21.050	21.150	21.050	21.100	20.408	1,745
2026-01-30	21.100	21.200	21.025	21.050	20.359	9,044
2026-01-29	20.700	21.150	20.700	21.100	20.408	4,250

← NewerPage 3 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.