Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.100	19.100	18.960	19.080	18.246	2,816
2025-10-27	19.180	19.200	19.080	19.110	18.274	6,402
2025-10-24	19.210	19.240	19.060	19.240	18.399	6,821
2025-10-23	19.240	19.320	19.160	19.200	18.360	1,488
2025-10-22	19.320	19.360	19.240	19.300	18.456	725
2025-10-21	19.320	19.320	19.180	19.280	18.437	836
2025-10-20	19.120	19.180	19.080	19.160	18.322	253
2025-10-17	18.940	19.180	18.940	19.180	18.341	7,385
2025-10-16	18.780	19.000	18.780	19.000	18.169	1,183
2025-10-15	18.700	18.840	18.600	18.820	17.997	1,777
2025-10-14	18.760	18.900	18.740	18.740	17.921	2,083
2025-10-13	18.480	18.480	18.200	18.230	17.433	2,299
2025-10-10	18.520	18.620	18.520	18.560	17.528	2,252
2025-10-09	18.400	18.410	18.340	18.380	17.358	4,434
2025-10-08	18.260	18.300	18.200	18.220	17.207	4,491
2025-10-07	18.160	18.300	18.140	18.280	17.264	2,903
2025-10-06	18.260	18.280	18.240	18.260	17.245	719
2025-10-03	18.300	18.340	18.160	18.300	17.283	947
2025-10-02	18.180	18.180	18.050	18.100	17.094	2,396
2025-10-01	18.210	18.210	18.160	18.180	17.170	1,616
2025-09-30	18.040	18.200	18.000	18.160	17.151	9,078
2025-09-29	18.000	18.000	17.920	18.000	17.000	2,699
2025-09-26	18.020	18.040	18.000	18.000	17.000	1,019
2025-09-25	18.100	18.120	18.000	18.000	17.000	783
2025-09-24	18.180	18.240	18.120	18.120	17.113	1,764
2025-09-23	18.360	18.360	18.220	18.220	17.207	1,788
2025-09-22	18.440	18.460	18.300	18.320	17.302	174
2025-09-19	18.480	18.520	18.410	18.410	17.387	3,245
2025-09-18	18.560	18.620	18.420	18.420	17.396	1,204
2025-09-17	18.670	18.680	18.600	18.640	17.604	1,317
2025-09-16	18.700	18.720	18.560	18.560	17.528	305
2025-09-15	19.000	19.000	18.760	18.780	17.736	1,798
2025-09-12	19.240	19.300	18.940	19.020	17.963	479
2025-09-11	19.260	19.260	19.200	19.200	18.133	73
2025-09-10	19.160	19.220	19.100	19.100	18.038	1,708
2025-09-09	19.300	19.340	19.200	19.200	18.133	1,637
2025-09-08	19.260	19.260	19.160	19.180	18.114	4,815
2025-09-05	19.220	19.360	19.180	19.360	18.284	3,129
2025-09-04	19.120	19.250	19.120	19.160	18.095	2,288
2025-09-03	18.900	19.060	18.900	19.040	17.982	3,879
2025-09-02	18.940	18.940	18.830	18.900	17.850	2,521
2025-09-01	19.200	19.200	19.000	19.000	17.944	7,479
2025-08-29	19.060	19.140	18.980	19.140	18.076	117
2025-08-28	19.100	19.100	18.980	18.980	17.925	2,699
2025-08-27	19.160	19.160	19.060	19.100	18.038	371
2025-08-26	19.440	19.440	19.240	19.240	18.171	1,828
2025-08-22	19.560	19.640	19.560	19.640	18.548	2,016
2025-08-21	19.580	19.660	19.500	19.620	18.530	4,307
2025-08-20	19.560	19.640	19.500	19.640	18.548	2,375
2025-08-19	19.300	19.500	19.300	19.500	18.416	1,825
2025-08-18	19.380	19.380	19.340	19.380	18.303	4,050
2025-08-15	19.300	19.380	19.260	19.280	18.208	5,177
2025-08-14	19.220	19.280	19.060	19.180	18.114	5,686
2025-08-13	19.160	19.180	19.080	19.080	18.020	3,861
2025-08-12	19.080	19.120	19.060	19.120	18.057	2,427
2025-08-11	19.240	19.300	19.120	19.120	18.057	3,692
2025-08-08	19.360	19.360	19.260	19.300	18.227	522
2025-08-07	19.300	19.320	19.200	19.260	18.190	4,038
2025-08-06	19.180	19.220	19.160	19.200	18.133	3,815
2025-08-05	19.280	19.280	19.040	19.180	18.114	4,107

← NewerPage 5 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.