Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 16.920 | 17.015 | 16.865 | 17.000 | 15.027 | 13,259 |
| 2024-05-22 | 16.990 | 17.010 | 16.775 | 16.960 | 14.991 | 13,248 |
| 2024-05-21 | 17.038 | 17.085 | 16.960 | 16.980 | 15.009 | 276,270 |
| 2024-05-20 | 17.088 | 17.265 | 17.060 | 17.075 | 15.093 | 20,373 |
| 2024-05-17 | 17.010 | 17.145 | 17.010 | 17.095 | 15.111 | 60,209 |
| 2024-05-16 | 16.810 | 17.090 | 16.810 | 17.030 | 15.053 | 18,025 |
| 2024-05-15 | 16.718 | 16.825 | 16.620 | 16.755 | 14.810 | 12,587 |
| 2024-05-14 | 16.580 | 16.750 | 16.580 | 16.690 | 14.753 | 11,686 |
| 2024-05-13 | 16.495 | 16.635 | 16.430 | 16.463 | 14.552 | 22,517 |
| 2024-05-10 | 16.283 | 16.550 | 16.280 | 16.480 | 14.567 | 39,840 |
| 2024-05-08 | 16.080 | 16.400 | 16.065 | 16.173 | 14.296 | 117,832 |
| 2024-05-07 | 16.188 | 16.275 | 16.110 | 16.175 | 14.297 | 560,347 |
| 2024-05-03 | 16.073 | 16.235 | 16.020 | 16.137 | 14.264 | 15,303 |
| 2024-05-02 | 16.000 | 16.115 | 15.965 | 16.055 | 14.191 | 17,791 |
| 2024-04-30 | 16.170 | 16.205 | 16.030 | 16.101 | 14.232 | 25,944 |
| 2024-04-29 | 16.110 | 16.235 | 16.050 | 16.195 | 14.315 | 19,496 |
| 2024-04-26 | 16.020 | 16.240 | 15.935 | 16.018 | 14.158 | 1,264,718 |
| 2024-04-25 | 16.345 | 16.345 | 15.640 | 15.708 | 13.885 | 105,753 |
| 2024-04-24 | 16.930 | 16.930 | 16.756 | 16.787 | 14.839 | 214,547 |
| 2024-04-23 | 16.960 | 17.070 | 16.909 | 16.940 | 14.974 | 395,985 |
| 2024-04-22 | 16.620 | 16.950 | 16.365 | 16.600 | 14.673 | 1,455,360 |
| 2024-04-19 | 16.448 | 16.570 | 16.390 | 16.451 | 14.541 | 41,277 |
| 2024-04-18 | 16.635 | 16.635 | 16.410 | 16.517 | 14.600 | 58,502 |
| 2024-04-17 | 16.898 | 17.040 | 16.555 | 16.658 | 14.725 | 111,870 |
| 2024-04-16 | 16.865 | 16.965 | 16.680 | 16.850 | 14.894 | 44,364 |
| 2024-04-15 | 16.903 | 16.980 | 16.760 | 16.916 | 14.952 | 49,191 |
| 2024-04-12 | 17.015 | 17.085 | 16.845 | 16.876 | 14.917 | 92,311 |
| 2024-04-11 | 17.025 | 17.105 | 16.880 | 16.963 | 14.994 | 89,808 |
| 2024-04-10 | 17.115 | 17.330 | 16.945 | 17.120 | 15.133 | 833,846 |
| 2024-04-09 | 16.928 | 17.150 | 16.900 | 17.008 | 15.034 | 47,999 |
| 2024-04-08 | 16.968 | 17.025 | 16.820 | 16.870 | 14.912 | 448,994 |
| 2024-04-05 | 16.988 | 17.090 | 16.930 | 16.984 | 15.013 | 65,434 |
| 2024-04-04 | 16.978 | 17.320 | 16.950 | 17.292 | 15.284 | 74,747 |
| 2024-04-03 | 16.738 | 17.015 | 16.585 | 16.985 | 15.013 | 72,273 |
| 2024-04-02 | 17.305 | 17.310 | 16.575 | 16.937 | 14.971 | 224,622 |
| 2024-03-28 | 17.303 | 17.395 | 17.275 | 17.319 | 15.308 | 174,973 |
| 2024-03-27 | 17.070 | 17.390 | 17.070 | 17.070 | 15.088 | 42,400 |
| 2024-03-26 | 17.250 | 17.335 | 17.140 | 17.288 | 15.051 | 1,069,852 |
| 2024-03-25 | 17.298 | 17.430 | 17.090 | 17.203 | 14.978 | 31,606 |
| 2024-03-22 | 17.428 | 17.570 | 17.275 | 17.328 | 15.086 | 27,330 |
| 2024-03-21 | 17.473 | 17.640 | 17.325 | 17.443 | 15.186 | 74,028 |
| 2024-03-20 | 17.170 | 17.485 | 17.170 | 17.417 | 15.164 | 1,035,621 |
| 2024-03-19 | 17.153 | 17.200 | 16.835 | 17.090 | 14.879 | 948,728 |
| 2024-03-18 | 17.145 | 17.320 | 17.085 | 17.219 | 14.991 | 655,599 |
| 2024-03-15 | 17.208 | 17.395 | 17.042 | 17.047 | 14.842 | 760,141 |
| 2024-03-14 | 17.160 | 17.535 | 17.125 | 17.310 | 15.070 | 104,529 |
| 2024-03-13 | 17.103 | 17.250 | 17.000 | 17.117 | 14.903 | 95,433 |
| 2024-03-12 | 17.132 | 17.132 | 16.920 | 17.009 | 14.808 | 63,021 |
| 2024-03-11 | 17.110 | 17.110 | 16.900 | 17.031 | 14.828 | 385,370 |
| 2024-03-08 | 17.150 | 17.150 | 16.965 | 17.127 | 14.912 | 60,452 |
| 2024-03-07 | 16.890 | 17.205 | 16.765 | 16.984 | 14.786 | 521,287 |
| 2024-03-06 | 16.920 | 17.130 | 16.910 | 16.925 | 14.735 | 291,843 |
| 2024-03-05 | 17.383 | 17.390 | 16.908 | 16.910 | 14.722 | 56,666 |
| 2024-03-04 | 17.735 | 17.750 | 17.417 | 17.532 | 15.264 | 49,215 |
| 2024-03-01 | 17.695 | 17.910 | 17.645 | 17.801 | 15.498 | 371,359 |
| 2024-02-29 | 17.653 | 17.810 | 17.550 | 17.653 | 15.369 | 569,473 |
| 2024-02-28 | 17.773 | 17.780 | 17.570 | 17.602 | 15.325 | 42,933 |
| 2024-02-27 | 17.595 | 17.795 | 17.545 | 17.677 | 15.390 | 128,039 |
| 2024-02-26 | 17.723 | 17.790 | 17.565 | 17.607 | 15.329 | 114,670 |
| 2024-02-23 | 17.793 | 17.860 | 17.650 | 17.747 | 15.451 | 137,610 |
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.