Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	17.730	17.730	17.585	17.672	15.386	48,087
2024-02-21	18.010	18.010	17.705	17.870	15.558	48,990
2024-02-20	17.883	18.015	17.850	17.881	15.567	89,249
2024-02-19	17.958	17.975	17.890	17.900	15.584	694,493
2024-02-16	17.790	17.985	17.790	17.928	15.609	102,801
2024-02-15	17.253	17.635	17.190	17.245	15.014	71,921
2024-02-14	17.138	17.265	17.085	17.095	14.883	91,563
2024-02-13	17.493	17.495	17.000	17.460	15.201	171,873
2024-02-12	17.540	17.685	17.400	17.480	15.219	50,591
2024-02-09	17.840	17.890	17.430	17.445	15.188	435,759
2024-02-08	17.655	17.910	17.510	17.793	15.491	145,095
2024-02-07	17.755	17.800	17.600	17.663	15.378	56,563
2024-02-06	17.790	17.820	17.630	17.714	15.422	57,785
2024-02-05	17.858	17.990	17.680	17.884	15.570	68,516
2024-02-02	18.095	18.095	17.799	18.031	15.698	86,877
2024-02-01	18.075	18.255	17.984	17.985	15.658	51,483
2024-01-31	18.587	18.587	17.860	18.130	15.784	101,990
2024-01-30	17.855	19.070	17.855	18.686	16.268	148,190
2024-01-29	17.350	17.445	17.200	17.399	15.148	42,216
2024-01-26	17.205	17.370	17.080	17.323	15.082	86,554
2024-01-25	17.115	17.150	16.970	17.071	14.862	102,337
2024-01-24	17.198	17.250	16.985	17.055	14.848	143,599
2024-01-23	16.985	17.080	16.885	17.072	14.863	79,051
2024-01-22	16.948	17.020	16.800	17.020	14.818	110,117
2024-01-19	17.110	17.185	16.860	16.998	14.799	70,733
2024-01-18	17.070	17.070	16.970	17.015	14.813	67,937
2024-01-17	17.315	17.315	16.975	17.192	14.968	110,948
2024-01-16	17.760	17.760	17.415	17.576	15.302	100,009
2024-01-15	18.305	18.305	18.070	18.169	15.818	67,285
2024-01-12	18.418	18.550	18.275	18.485	16.093	52,167
2024-01-11	18.408	18.440	18.300	18.418	16.035	33,185
2024-01-10	18.380	18.380	18.204	18.240	15.880	78,947
2024-01-09	18.418	18.560	18.394	18.394	16.015	43,472
2024-01-08	18.208	18.380	18.005	18.333	15.961	345,075
2024-01-05	18.140	18.258	17.935	18.258	15.896	55,582
2024-01-04	17.965	18.237	17.965	18.237	15.878	42,833
2024-01-03	18.142	18.142	17.840	17.941	15.620	118,685
2024-01-02	17.990	18.260	17.950	18.124	15.779	186,967
2023-12-29	18.028	18.070	17.915	17.924	15.605	32,388
2023-12-28	18.033	18.065	17.890	17.980	15.654	18,061
2023-12-27	17.925	18.150	17.880	18.095	15.754	131,893
2023-12-22	17.703	17.911	17.690	17.825	15.519	30,379
2023-12-21	17.585	17.675	17.510	17.670	15.384	63,128
2023-12-20	17.620	17.725	17.405	17.684	15.396	74,553
2023-12-19	17.488	17.626	17.470	17.582	15.307	448,076
2023-12-18	17.410	17.540	17.270	17.420	15.166	1,235,324
2023-12-15	17.560	17.665	17.310	17.465	15.205	266,935
2023-12-14	17.280	17.650	17.280	17.498	15.234	3,664,761
2023-12-13	17.233	17.250	17.045	17.134	14.917	169,685
2023-12-12	17.660	17.695	17.215	17.265	15.031	195,287
2023-12-11	17.753	17.760	17.520	17.695	15.406	165,471
2023-12-08	17.980	18.165	17.936	18.106	15.528	64,811
2023-12-07	17.817	18.010	17.817	17.940	15.386	52,149
2023-12-05	17.580	17.870	17.580	17.765	15.236	1,118,536
2023-12-04	17.703	17.775	17.520	17.671	15.156	532,435
2023-12-01	17.578	17.695	17.505	17.685	15.167	258,377
2023-11-30	17.488	17.556	17.305	17.331	14.864	587,909
2023-11-29	17.090	17.510	17.090	17.457	14.972	128,616
2023-11-28	17.100	17.100	16.950	17.087	14.655	182,120
2023-11-27	17.325	17.405	17.115	17.160	14.717	153,128

← NewerPage 12 of 21 · 1,244 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.