Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	20.150	20.200	20.050	20.050	18.732	121
2025-05-06	20.050	20.250	20.050	20.150	18.826	575
2025-05-02	19.660	19.740	19.620	19.740	18.443	4,021
2025-04-30	19.800	19.820	19.420	19.480	18.200	1,560
2025-04-29	19.300	19.580	19.300	19.580	18.293	5,854
2025-04-28	20.100	20.150	20.050	20.100	18.779	3,160
2025-04-25	19.960	20.150	19.960	20.000	18.686	6,595
2025-04-24	20.000	20.100	19.900	20.100	18.779	765
2025-04-23	19.800	19.960	19.800	19.940	18.630	2,610
2025-04-22	19.520	19.900	19.520	19.900	18.592	465
2025-04-17	19.340	19.460	19.340	19.460	18.181	191
2025-04-16	19.400	19.420	19.400	19.420	18.144	1,200
2025-04-15	19.060	19.300	19.060	19.300	18.032	695
2025-04-14	18.620	18.940	18.620	18.940	17.695	929
2025-04-11	18.220	18.440	18.200	18.400	17.191	5,652
2025-04-10	17.840	18.160	17.840	18.160	16.967	2,038
2025-04-09	17.960	17.960	17.540	17.600	16.443	2,580
2025-04-08	17.980	18.320	17.960	18.180	16.985	1,271
2025-04-07	17.620	18.260	17.620	17.860	16.686	7,074
2025-04-04	19.580	19.580	18.760	18.840	17.602	4,802
2025-04-03	18.880	19.240	18.880	19.180	17.920	1,202
2025-04-02	18.840	18.840	18.680	18.740	17.509	64
2025-04-01	18.780	18.860	18.720	18.860	17.621	951
2025-03-31	18.420	18.680	18.420	18.680	17.452	2,502
2025-03-28	18.700	18.700	18.600	18.700	17.471	262
2025-03-27	18.600	18.600	18.440	18.560	17.340	308
2025-03-26	18.460	18.460	18.380	18.420	17.210	6,672
2025-03-25	18.400	18.520	18.340	18.460	17.247	3,787
2025-03-24	18.800	18.820	18.660	18.700	17.256	1,458
2025-03-21	18.760	18.760	18.700	18.720	17.275	915
2025-03-20	18.580	18.640	18.540	18.640	17.201	360
2025-03-19	18.840	18.840	18.700	18.740	17.293	301
2025-03-18	18.760	18.880	18.740	18.880	17.422	2,505
2025-03-17	18.560	18.900	18.560	18.860	17.404	3,199
2025-03-14	18.600	18.620	18.320	18.360	16.943	5,967
2025-03-13	18.880	18.880	18.780	18.800	17.349	3,227
2025-03-12	18.840	18.940	18.840	18.920	17.459	703
2025-03-11	19.100	19.320	18.900	18.900	17.441	2,334
2025-03-10	18.700	19.100	18.660	19.080	17.607	4,167
2025-03-07	18.540	18.700	18.460	18.700	17.256	1,426
2025-03-06	18.440	18.500	18.280	18.500	17.072	1,418
2025-03-05	18.480	18.680	18.460	18.460	17.035	506
2025-03-04	18.560	18.680	18.500	18.660	17.219	11,335
2025-03-03	18.240	18.320	18.200	18.320	16.906	398
2025-02-28	18.240	18.260	18.180	18.260	16.850	3,714
2025-02-27	18.440	18.440	18.280	18.340	16.924	3,317
2025-02-26	18.320	18.500	18.260	18.400	16.979	984
2025-02-25	18.180	18.340	18.140	18.300	16.887	7,520
2025-02-24	18.080	18.140	18.040	18.140	16.740	4,840
2025-02-21	18.040	18.140	17.960	18.000	16.610	5,110
2025-02-20	17.980	17.980	17.880	17.920	16.537	6,149
2025-02-19	17.860	17.940	17.860	17.860	16.481	66,163
2025-02-18	17.900	17.920	17.900	17.920	16.537	1,158
2025-02-17	17.780	18.040	17.780	18.020	16.629	9,041
2025-02-14	17.860	17.880	17.860	17.860	16.481	139
2025-02-13	17.480	17.760	17.480	17.760	16.389	7,695
2025-02-12	17.660	17.660	17.380	17.400	16.057	729
2025-02-11	17.540	17.600	17.540	17.600	16.241	3,520
2025-02-10	17.700	17.700	17.580	17.580	16.223	165
2025-02-07	17.700	17.700	17.700	17.700	16.333	30

← NewerPage 7 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.