Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	17.700	17.700	17.540	17.540	16.186	338
2025-02-05	17.360	17.780	17.360	17.720	16.352	3,211
2025-02-04	18.260	18.300	18.240	18.240	16.832	222
2025-02-03	18.040	18.120	18.000	18.120	16.721	626
2025-01-31	18.300	18.300	18.240	18.300	16.887	4,722
2025-01-30	18.300	18.360	18.300	18.360	16.943	2,620
2025-01-29	18.280	18.280	18.280	18.280	16.869	1,650
2025-01-28	18.080	18.280	18.020	18.280	16.869	888
2025-01-27	17.800	17.880	17.800	17.820	16.444	1,476
2025-01-24	17.920	17.920	17.740	17.740	16.370	2,656
2025-01-23	17.920	17.980	17.840	17.860	16.481	5,217
2025-01-22	17.880	17.900	17.760	17.800	16.426	1,392
2025-01-21	17.800	17.900	17.780	17.840	16.463	2,051
2025-01-20	17.800	17.840	17.740	17.820	16.444	1,396
2025-01-17	17.660	17.800	17.620	17.800	16.426	3,011
2025-01-16	17.680	17.680	17.520	17.580	16.223	2,802
2025-01-15	17.400	17.460	17.400	17.460	16.112	1,019
2025-01-14	17.520	17.520	17.340	17.340	16.001	820
2025-01-13	17.480	17.500	17.380	17.500	16.149	710
2025-01-10	17.740	17.800	17.740	17.740	16.140	1,334
2025-01-09	17.780	17.820	17.740	17.780	16.176	760
2025-01-08	17.980	17.980	17.820	17.820	16.212	2,485
2025-01-07	18.040	18.140	18.000	18.040	16.413	456
2025-01-03	18.280	18.280	18.060	18.060	16.431	732
2025-01-02	18.180	18.300	18.160	18.200	16.558	7,245
2024-12-30	18.060	18.100	18.000	18.060	16.431	541
2024-12-27	18.020	18.060	17.960	18.060	16.431	2,141
2024-12-23	17.860	17.940	17.840	17.940	16.322	1,637
2024-12-20	17.860	17.960	17.800	17.960	16.340	1,227
2024-12-19	17.820	17.880	17.800	17.800	16.194	370
2024-12-18	17.980	18.060	17.940	17.940	16.322	1,175
2024-12-17	18.180	18.180	18.020	18.040	16.413	8,237
2024-12-16	18.760	18.760	18.100	18.160	16.522	799
2024-12-13	18.760	18.840	18.740	18.840	17.140	543
2024-12-12	18.800	18.900	18.800	18.900	17.195	1,407
2024-12-11	18.700	18.880	18.660	18.880	17.177	2,449
2024-12-10	18.840	18.840	18.740	18.820	17.122	475
2024-12-09	18.800	18.840	18.780	18.800	17.104	841
2024-12-05	18.880	18.900	18.720	18.780	17.086	1,245
2024-12-04	18.840	18.880	18.800	18.820	17.122	600
2024-12-03	18.800	18.820	18.720	18.820	17.122	2,193
2024-12-02	18.680	18.860	18.680	18.760	17.068	1,497
2024-11-29	18.740	18.740	18.600	18.680	16.995	2,606
2024-11-28	18.820	18.820	18.740	18.820	17.122	687
2024-11-27	18.860	18.940	18.820	18.820	17.122	242
2024-11-26	19.140	19.140	18.890	18.920	17.213	1,577
2024-11-25	19.080	19.080	18.990	18.990	17.277	412
2024-11-22	18.980	19.020	18.980	19.000	17.286	160
2024-11-21	18.960	18.980	18.900	18.900	17.195	548
2024-11-20	19.020	19.020	18.900	18.920	17.213	2,134
2024-11-19	19.240	19.240	18.860	18.860	17.159	321
2024-11-18	19.200	19.200	19.120	19.160	17.432	1,117
2024-11-15	19.300	19.300	19.200	19.200	17.468	23
2024-11-14	19.300	19.300	19.300	19.300	17.559	68
2024-11-13	19.320	19.320	19.180	19.200	17.468	140
2024-11-12	19.400	19.400	19.380	19.380	17.632	824
2024-11-11	19.640	19.700	19.640	19.700	17.923	200
2024-11-08	19.360	19.460	19.360	19.460	17.705	232
2024-11-07	19.260	19.400	19.200	19.380	17.632	966
2024-11-06	19.600	19.600	19.160	19.160	17.432	1,565

← NewerPage 8 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.