Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	20.550	20.750	20.550	20.750	20.069	625
2026-01-27	20.350	20.650	20.325	20.650	19.973	769
2026-01-26	20.450	20.450	20.300	20.450	19.779	1,597
2026-01-23	20.400	20.500	20.350	20.400	19.731	2,484
2026-01-22	20.450	20.500	20.400	20.500	19.828	9,335
2026-01-21	20.000	20.150	19.960	20.150	19.489	2,102
2026-01-20	20.200	20.350	19.970	19.970	19.315	7,823
2026-01-19	19.800	20.100	19.800	20.050	19.392	1,855
2026-01-16	20.000	20.100	19.920	20.050	19.392	2,815
2026-01-15	19.440	19.600	19.380	19.600	18.957	5,764
2026-01-14	19.100	19.140	19.060	19.140	18.512	3,777
2026-01-13	19.300	19.300	18.980	19.060	18.435	455
2026-01-12	19.260	19.280	19.120	19.240	18.609	2,358
2026-01-09	19.460	19.480	19.400	19.480	18.628	3,058
2026-01-08	19.520	19.520	19.300	19.460	18.609	2,746
2026-01-07	19.400	19.660	19.400	19.460	18.609	5,741
2026-01-05	19.080	19.140	19.040	19.120	18.284	2,152
2026-01-02	19.360	19.360	19.120	19.120	18.284	1,501
2025-12-30	19.180	19.300	19.140	19.250	18.408	3,755
2025-12-29	18.860	19.040	18.800	19.040	18.207	7,568
2025-12-23	18.840	18.940	18.810	18.810	17.987	2,819
2025-12-22	18.740	18.790	18.720	18.780	17.959	5,218
2025-12-19	19.060	19.060	18.900	18.950	18.121	749
2025-12-18	18.820	19.060	18.820	19.060	18.227	3,012
2025-12-17	18.680	18.880	18.680	18.880	18.054	3,128
2025-12-16	18.620	18.730	18.620	18.730	17.911	708
2025-12-15	18.780	18.780	18.600	18.620	17.806	8,070
2025-12-12	18.700	18.760	18.540	18.680	17.863	510
2025-12-11	18.460	18.650	18.440	18.580	17.768	531
2025-12-10	18.660	18.660	18.460	18.560	17.748	6,928
2025-12-09	18.600	18.760	18.600	18.690	17.873	2,722
2025-12-08	18.760	18.840	18.680	18.700	17.882	10,752
2025-12-05	18.560	18.700	18.560	18.700	17.882	2,384
2025-12-04	18.380	18.600	18.340	18.600	17.787	2,337
2025-12-03	18.440	18.460	18.280	18.280	17.481	265
2025-12-02	18.520	18.580	18.460	18.460	17.653	342
2025-12-01	18.620	18.620	18.420	18.520	17.710	12,672
2025-11-28	18.640	18.660	18.620	18.660	17.844	3,775
2025-11-27	18.600	18.680	18.540	18.680	17.863	11,838
2025-11-26	18.560	18.560	18.400	18.520	17.710	950
2025-11-25	18.240	18.460	18.240	18.460	17.653	6,136
2025-11-24	18.300	18.380	18.240	18.340	17.538	4,149
2025-11-21	18.240	18.440	18.240	18.410	17.605	492
2025-11-20	18.300	18.300	18.180	18.280	17.481	616
2025-11-19	18.200	18.280	18.100	18.280	17.481	1,104
2025-11-18	18.140	18.200	18.100	18.100	17.309	7,999
2025-11-17	18.440	18.440	18.240	18.260	17.462	752
2025-11-14	18.620	18.640	18.360	18.360	17.557	4,244
2025-11-13	18.860	18.860	18.600	18.600	17.787	2,957
2025-11-12	18.760	18.800	18.640	18.800	17.978	1,398
2025-11-11	18.720	18.740	18.660	18.740	17.921	323
2025-11-10	18.620	18.700	18.560	18.690	17.873	9,325
2025-11-07	18.520	18.580	18.380	18.560	17.748	118
2025-11-06	18.440	18.440	18.440	18.440	17.634	2,857
2025-11-05	18.360	18.440	18.360	18.420	17.615	4,410
2025-11-04	18.380	18.400	18.300	18.400	17.595	1,942
2025-11-03	18.280	18.380	18.280	18.320	17.519	3,904
2025-10-31	18.800	18.800	18.420	18.520	17.710	2,587
2025-10-30	18.660	18.760	18.520	18.700	17.882	7,538
2025-10-29	19.160	19.260	19.160	19.180	18.341	1,600

← NewerPage 4 of 19 · 1,125 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.