Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 18.000 | 18.180 | 18.000 | 18.040 | 16.189 | 36,076 |
| 2024-08-16 | 18.035 | 18.070 | 17.955 | 18.000 | 16.153 | 13,351 |
| 2024-08-15 | 17.830 | 18.065 | 17.780 | 18.045 | 16.193 | 19,491 |
| 2024-08-14 | 17.340 | 18.045 | 17.280 | 17.915 | 16.077 | 33,777 |
| 2024-08-13 | 17.193 | 17.295 | 17.150 | 17.295 | 15.520 | 4,652 |
| 2024-08-12 | 17.248 | 17.295 | 17.120 | 17.185 | 15.422 | 64,381 |
| 2024-08-09 | 17.185 | 17.300 | 17.115 | 17.220 | 15.453 | 30,933 |
| 2024-08-08 | 17.335 | 17.370 | 17.150 | 17.150 | 15.390 | 30,715 |
| 2024-08-07 | 16.560 | 17.380 | 16.560 | 17.315 | 15.538 | 36,637 |
| 2024-08-06 | 16.273 | 16.430 | 16.125 | 16.265 | 14.596 | 42,307 |
| 2024-08-05 | 16.213 | 16.300 | 16.115 | 16.180 | 14.520 | 36,900 |
| 2024-08-02 | 16.653 | 16.705 | 16.455 | 16.540 | 14.843 | 116,813 |
| 2024-08-01 | 16.705 | 16.880 | 16.665 | 16.700 | 14.986 | 37,291 |
| 2024-07-31 | 16.900 | 16.945 | 16.665 | 16.700 | 14.986 | 16,251 |
| 2024-07-30 | 16.825 | 16.830 | 16.665 | 16.820 | 15.094 | 4,307 |
| 2024-07-29 | 16.640 | 16.885 | 16.550 | 16.830 | 15.103 | 14,020 |
| 2024-07-26 | 16.390 | 16.665 | 16.360 | 16.595 | 14.892 | 76,325 |
| 2024-07-25 | 16.330 | 16.405 | 16.240 | 16.370 | 14.690 | 413,517 |
| 2024-07-24 | 16.505 | 16.505 | 16.300 | 16.375 | 14.695 | 102,380 |
| 2024-07-23 | 16.485 | 16.700 | 16.485 | 16.700 | 14.986 | 1,111,705 |
| 2024-07-22 | 16.615 | 16.785 | 16.615 | 16.615 | 14.910 | 1,265,504 |
| 2024-07-19 | 16.620 | 16.680 | 16.535 | 16.535 | 14.838 | 5,829 |
| 2024-07-18 | 16.475 | 16.730 | 16.445 | 16.715 | 15.000 | 14,452 |
| 2024-07-17 | 16.318 | 16.440 | 16.055 | 16.405 | 14.722 | 33,438 |
| 2024-07-16 | 16.383 | 16.400 | 16.230 | 16.345 | 14.668 | 7,186 |
| 2024-07-15 | 16.358 | 16.550 | 16.325 | 16.450 | 14.762 | 6,514 |
| 2024-07-12 | 16.790 | 17.285 | 16.540 | 16.650 | 14.717 | 34,889 |
| 2024-07-11 | 16.985 | 17.180 | 16.985 | 17.180 | 15.186 | 27,218 |
| 2024-07-10 | 16.668 | 16.945 | 16.650 | 16.945 | 14.978 | 379,463 |
| 2024-07-09 | 16.668 | 16.725 | 16.590 | 16.650 | 14.717 | 2,221,878 |
| 2024-07-08 | 16.738 | 16.855 | 16.645 | 16.660 | 14.726 | 11,986 |
| 2024-07-05 | 16.715 | 16.925 | 16.700 | 16.725 | 14.784 | 215,451 |
| 2024-07-04 | 16.565 | 16.755 | 16.565 | 16.675 | 14.739 | 584,906 |
| 2024-07-03 | 16.605 | 16.605 | 16.440 | 16.510 | 14.593 | 68,388 |
| 2024-07-02 | 16.608 | 16.620 | 16.450 | 16.555 | 14.633 | 19,549 |
| 2024-07-01 | 16.500 | 16.710 | 16.500 | 16.605 | 14.677 | 19,643 |
| 2024-06-28 | 16.500 | 16.530 | 16.315 | 16.390 | 14.487 | 72,144 |
| 2024-06-27 | 16.543 | 16.665 | 16.370 | 16.465 | 14.554 | 21,701 |
| 2024-06-26 | 16.768 | 16.835 | 16.525 | 16.565 | 14.642 | 60,704 |
| 2024-06-25 | 16.830 | 16.870 | 16.670 | 16.740 | 14.797 | 38,617 |
| 2024-06-24 | 16.548 | 16.895 | 16.525 | 16.623 | 14.693 | 46,966 |
| 2024-06-20 | 16.678 | 16.815 | 16.655 | 16.782 | 14.834 | 435,606 |
| 2024-06-19 | 16.885 | 16.890 | 16.560 | 16.630 | 14.700 | 44,118 |
| 2024-06-18 | 16.585 | 16.865 | 16.420 | 16.865 | 14.907 | 16,768 |
| 2024-06-17 | 16.480 | 16.615 | 16.430 | 16.550 | 14.629 | 21,823 |
| 2024-06-14 | 16.273 | 16.570 | 16.260 | 16.445 | 14.536 | 47,763 |
| 2024-06-13 | 16.310 | 16.310 | 16.125 | 16.310 | 14.417 | 28,871 |
| 2024-06-12 | 16.258 | 16.440 | 16.155 | 16.340 | 14.443 | 20,196 |
| 2024-06-11 | 16.400 | 16.400 | 16.210 | 16.235 | 14.350 | 246,075 |
| 2024-06-10 | 16.228 | 16.400 | 16.130 | 16.400 | 14.496 | 41,246 |
| 2024-06-07 | 16.300 | 16.300 | 16.115 | 16.230 | 14.346 | 75,909 |
| 2024-06-06 | 16.198 | 16.335 | 16.095 | 16.305 | 14.412 | 1,131,134 |
| 2024-06-05 | 16.588 | 16.605 | 16.110 | 16.135 | 14.262 | 623,484 |
| 2024-06-04 | 16.775 | 16.775 | 16.510 | 16.775 | 14.828 | 973,004 |
| 2024-06-03 | 16.820 | 17.050 | 16.775 | 16.778 | 14.831 | 50,594 |
| 2024-05-31 | 16.693 | 16.845 | 16.630 | 16.720 | 14.779 | 444,080 |
| 2024-05-30 | 16.583 | 16.750 | 16.555 | 16.705 | 14.766 | 24,034 |
| 2024-05-29 | 16.945 | 16.965 | 16.645 | 16.645 | 14.713 | 225,007 |
| 2024-05-28 | 17.168 | 17.205 | 16.970 | 16.975 | 15.005 | 262,249 |
| 2024-05-24 | 16.970 | 17.090 | 16.970 | 16.970 | 15.000 | 10,351 |
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.