Kesko Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	19.400	19.460	19.300	19.400	17.650	2,097
2024-11-04	19.420	19.580	19.420	19.460	17.705	1,166
2024-11-01	19.340	19.440	19.320	19.440	17.686	863
2024-10-31	19.140	19.280	19.140	19.180	17.450	1,129
2024-10-30	19.740	19.980	19.600	19.600	17.832	2,204
2024-10-29	18.020	18.080	17.960	17.960	16.340	480
2024-10-28	18.040	18.040	17.980	17.980	16.358	231
2024-10-25	17.820	17.900	17.780	17.900	16.285	2,385
2024-10-24	17.860	17.880	17.840	17.860	16.249	886
2024-10-23	17.900	17.960	17.720	17.720	16.122	359
2024-10-22	17.780	17.880	17.760	17.880	16.267	692
2024-10-21	18.420	18.440	18.340	18.360	16.704	277
2024-10-17	18.220	18.320	18.120	18.320	16.667	372
2024-10-16	18.240	18.240	18.140	18.220	16.576	605
2024-10-15	18.500	18.500	18.080	18.180	16.540	202
2024-10-14	18.160	18.220	17.980	18.220	16.576	684
2024-10-11	18.560	18.600	18.520	18.580	16.667	1,156
2024-10-10	18.700	18.700	18.540	18.540	16.632	1,714
2024-10-09	18.700	18.700	18.640	18.660	16.739	685
2024-10-08	18.660	18.680	18.640	18.680	16.757	1,211
2024-10-04	18.840	18.860	18.760	18.780	16.847	964
2024-10-03	19.060	19.060	18.840	18.840	16.901	465
2024-10-02	19.020	19.060	18.980	19.060	17.098	483
2024-09-27	18.840	18.840	18.840	18.840	16.901	1,186
2024-09-26	18.800	18.800	18.800	18.800	16.865	1
2024-09-23	18.340	18.340	18.340	18.340	16.452	18
2024-09-19	18.460	18.460	18.460	18.460	16.560	8
2024-09-17	18.300	18.300	18.300	18.300	16.416	27
2024-09-13	17.800	17.800	17.800	17.800	15.968	530
2024-09-11	18.440	18.440	18.440	18.440	16.542	38
2024-09-03	18.540	18.540	18.540	18.540	16.632	115
2024-08-30	18.220	18.220	18.220	18.220	16.344	85
2024-08-29	18.340	18.340	18.320	18.320	16.434	36
2024-08-21	18.300	18.300	18.300	18.300	16.416	192
2024-08-19	18.420	18.520	18.420	18.500	16.596	689
2024-08-16	18.340	18.400	18.340	18.400	16.506	600
2024-08-14	18.220	18.220	18.200	18.200	16.327	182
2024-08-13	17.660	17.660	17.660	17.660	15.842	46
2024-08-09	17.620	17.620	17.620	17.620	15.806	1
2024-08-08	17.720	17.720	17.700	17.700	15.878	117
2024-08-07	17.400	17.440	17.400	17.440	15.645	529
2024-08-02	16.940	16.940	16.940	16.940	15.196	36
2024-07-22	17.180	17.180	17.180	17.180	15.412	138
2024-07-11	17.480	17.480	17.480	17.480	15.456	41
2024-07-10	17.360	17.360	17.360	17.360	15.350	20
2024-07-08	17.180	17.180	17.180	17.180	15.191	142
2024-07-04	17.260	17.260	17.260	17.260	15.262	37
2024-06-27	16.920	16.920	16.920	16.920	14.961	85
2024-06-20	17.480	17.480	17.480	17.480	15.456	3
2024-06-19	17.300	17.300	17.300	17.300	15.297	28
2024-06-14	17.000	17.000	17.000	17.000	15.032	4
2024-05-31	17.140	17.240	17.100	17.240	15.244	3,703
2024-04-26	16.501	16.501	16.500	16.500	14.590	23
2024-04-25	16.240	16.240	16.240	16.240	14.360	74
2024-04-24	17.059	17.059	17.059	17.059	15.084	39
2024-04-23	17.201	17.201	17.199	17.199	15.208	250
2024-04-22	17.161	17.161	17.159	17.160	15.173	68
2024-04-19	16.781	16.781	16.781	16.781	14.838	59
2024-04-18	16.761	16.761	16.761	16.761	14.821	8
2024-04-17	16.801	16.801	16.801	16.801	14.856	110

← NewerPage 9 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.