Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.430	23.620	22.740	23.620	23.620	12
2026-10-15	23.350	23.500	22.890	23.500	23.500	638,119
2026-10-14	23.270	23.380	23.250	23.300	23.300	56,225
2026-10-13	23.230	23.530	23.180	23.320	23.090	71,389
2026-10-12	23.140	23.200	22.980	23.180	22.951	47,358
2026-10-09	23.090	23.280	23.020	23.120	22.892	19,938
2026-10-08	22.990	23.040	22.670	23.040	22.813	120,357
2026-10-07	22.750	23.080	22.720	22.970	22.744	13,143
2026-10-06	22.790	22.940	22.740	22.760	22.536	237,380
2026-10-05	23.060	23.060	22.660	22.680	22.456	1,043,050
2026-10-02	22.970	23.080	22.910	23.040	22.813	34,640
2026-10-01	23.220	23.300	22.880	22.880	22.654	1,614,048
2026-09-30	23.200	23.320	23.200	23.320	23.090	33,466
2026-09-29	23.250	23.360	22.970	23.100	22.872	48,012
2026-09-28	23.160	23.440	22.940	23.440	23.209	6,596
2026-09-25	23.020	23.200	22.940	23.060	22.833	24,168
2026-09-24	22.650	23.160	22.560	23.060	22.833	377,714
2026-09-23	22.680	22.680	22.500	22.620	22.397	8,717
2026-09-22	22.380	22.760	22.320	22.720	22.496	10,201
2026-09-21	22.200	22.500	22.060	22.500	22.278	27,238
2026-09-18	22.360	22.500	22.120	22.370	22.150	65,526
2026-09-17	22.230	22.540	22.180	22.500	22.278	95,832
2026-09-16	21.700	22.320	21.620	22.200	21.981	20,715
2026-09-15	21.670	21.820	21.440	21.530	21.318	43,971
2026-09-14	21.990	22.160	21.700	21.786	21.571	23,310
2026-09-11	22.120	22.200	21.900	21.981	21.765	441,860
2026-09-10	22.430	22.600	21.900	22.182	21.963	304,470
2026-09-09	22.520	22.680	22.410	22.420	22.199	101,012
2026-09-08	22.370	22.660	22.340	22.520	22.298	14,018
2026-09-07	22.570	22.680	22.360	22.360	22.140	7,291
2026-09-04	22.370	22.640	22.320	22.620	22.397	23,407
2026-09-03	22.230	22.400	22.200	22.360	22.140	17,587
2026-09-02	22.430	22.460	22.200	22.200	21.981	490,964
2026-09-01	22.460	22.520	22.210	22.460	22.239	94,411
2026-08-28	22.260	22.570	22.260	22.460	22.239	37,887
2026-08-27	22.130	22.360	21.980	22.180	21.961	80,267
2026-08-26	22.120	22.320	22.100	22.260	22.041	25,134
2026-08-25	22.130	22.260	22.060	22.260	22.041	90,925
2026-08-24	22.020	22.300	21.980	22.160	21.941	23,391
2026-08-21	21.740	21.980	21.720	21.980	21.763	32,739
2026-08-20	21.810	21.920	21.620	21.700	21.486	560,248
2026-08-19	21.710	21.920	21.700	21.840	21.625	12,870
2026-08-18	21.580	21.760	21.440	21.740	21.526	78,723
2026-08-17	21.650	21.820	21.500	21.500	21.288	21,934
2026-08-14	21.670	21.780	21.560	21.700	21.486	15,565
2026-08-13	21.430	21.620	21.400	21.540	21.328	42,822
2026-08-12	21.360	21.460	21.220	21.440	21.229	49,196
2026-08-11	21.460	21.540	21.320	21.400	21.189	722,143
2026-08-10	21.470	21.540	21.320	21.540	21.328	9,329
2026-08-07	21.550	21.560	21.360	21.460	21.248	24,638
2026-08-06	21.500	21.600	21.460	21.480	21.268	25,511
2026-08-05	21.360	21.620	21.340	21.520	21.308	250,106
2026-08-04	21.540	21.680	21.240	21.320	21.110	20,079
2026-08-03	21.540	21.780	21.400	21.640	21.427	25,035
2026-07-31	21.540	21.900	21.380	21.580	21.367	64,910
2026-07-30	21.750	22.000	21.620	21.640	21.427	26,765
2026-07-29	21.700	21.840	21.540	21.840	21.625	10,300
2026-07-28	21.190	21.780	21.100	21.740	21.526	163,604
2026-07-27	20.980	21.220	20.900	21.220	21.011	170,803
2026-07-24	20.860	20.900	20.620	20.900	20.694	383,847

Page 1 of 5 · 249 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.