Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	19.140	19.280	19.020	19.280	18.208	681
2025-08-01	19.020	19.060	19.000	19.040	17.982	1,432
2025-07-31	19.240	19.260	19.100	19.100	18.038	1,067
2025-07-30	19.340	19.340	19.200	19.240	18.171	791
2025-07-29	19.300	19.440	19.300	19.400	18.322	1,329
2025-07-28	19.360	19.360	19.220	19.300	18.227	2,968
2025-07-25	19.240	19.280	19.120	19.260	18.190	2,177
2025-07-24	19.360	19.480	19.280	19.340	18.265	1,613
2025-07-23	19.480	19.500	19.380	19.420	18.341	2,478
2025-07-22	19.200	19.440	18.940	18.980	17.925	3,981
2025-07-21	20.000	20.100	20.000	20.100	18.983	4,802
2025-07-18	20.200	20.200	20.000	20.000	18.888	1,512
2025-07-17	20.100	20.200	20.050	20.200	19.077	625
2025-07-16	20.100	20.200	20.050	20.050	18.936	313
2025-07-15	20.050	20.200	20.000	20.150	19.030	451
2025-07-14	20.100	20.250	20.100	20.250	19.125	4,176
2025-07-11	20.500	20.500	20.500	20.500	19.153	6
2025-07-10	20.450	20.450	20.350	20.450	19.106	919
2025-07-09	20.500	20.600	20.450	20.550	19.200	578
2025-07-08	20.650	20.700	20.550	20.550	19.200	1,296
2025-07-07	20.925	20.925	20.700	20.700	19.340	2,925
2025-07-04	20.750	20.900	20.750	20.900	19.527	1,207
2025-07-03	20.550	20.750	20.550	20.700	19.340	1,375
2025-07-02	20.550	20.650	20.500	20.550	19.200	1,269
2025-07-01	20.650	20.650	20.400	20.500	19.153	6,964
2025-06-30	20.450	20.450	20.350	20.450	19.106	3,207
2025-06-27	20.250	20.450	20.200	20.450	19.106	1,159
2025-06-26	20.150	20.300	20.150	20.250	18.919	1,353
2025-06-25	20.300	20.300	20.250	20.300	18.966	91
2025-06-24	20.500	20.675	20.500	20.650	19.293	906
2025-06-23	20.050	20.525	20.050	20.525	19.176	416
2025-06-19	20.000	20.100	19.960	20.100	18.779	2,955
2025-06-18	20.100	20.100	19.980	20.050	18.732	3,766
2025-06-17	19.960	20.100	19.960	20.050	18.732	208
2025-06-16	19.920	20.050	19.900	20.000	18.686	3,606
2025-06-13	20.100	20.100	19.860	19.980	18.667	5,655
2025-06-12	20.350	20.400	20.300	20.400	19.059	2,162
2025-06-11	20.500	20.550	20.300	20.300	18.966	588
2025-06-10	20.350	20.450	20.300	20.450	19.106	2,519
2025-06-09	20.400	20.550	20.350	20.400	19.059	1,374
2025-06-06	20.600	20.600	20.450	20.500	19.153	1,391
2025-06-05	20.650	20.650	20.400	20.500	19.153	3,363
2025-06-04	20.650	20.650	20.550	20.550	19.200	10,536
2025-06-03	20.700	20.850	20.550	20.600	19.246	4,241
2025-06-02	20.700	20.850	20.650	20.650	19.293	4,560
2025-05-30	20.800	21.000	20.700	21.000	19.620	3,292
2025-05-28	20.600	20.850	20.600	20.850	19.480	2,416
2025-05-27	20.600	20.700	20.400	20.650	19.293	3,791
2025-05-23	20.500	20.500	20.200	20.450	19.106	2,660
2025-05-22	20.500	20.500	20.350	20.450	19.106	605
2025-05-21	20.250	20.450	20.250	20.450	19.106	537
2025-05-20	20.350	20.350	20.150	20.350	19.013	210
2025-05-19	20.100	20.150	20.050	20.150	18.826	1,130
2025-05-16	20.150	20.200	20.000	20.200	18.873	3,707
2025-05-15	20.250	20.250	20.100	20.250	18.919	1,560
2025-05-14	19.580	19.980	19.580	19.980	18.667	2,259
2025-05-13	19.940	19.940	19.720	19.740	18.443	867
2025-05-12	19.880	19.880	19.720	19.800	18.499	1,930
2025-05-09	20.100	20.150	20.050	20.100	18.779	812
2025-05-08	20.000	20.100	20.000	20.050	18.732	4,394

← NewerPage 6 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.