Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	17.173	17.325	17.105	17.325	14.859	150,656
2023-11-23	17.143	17.250	17.025	17.175	14.730	76,597
2023-11-22	17.188	17.225	16.965	17.100	14.666	92,579
2023-11-21	17.263	17.400	17.145	17.170	14.726	77,928
2023-11-20	17.223	17.410	17.005	17.285	14.824	72,784
2023-11-17	17.163	17.340	17.090	17.140	14.700	55,621
2023-11-16	17.258	17.270	17.105	17.130	14.691	52,945
2023-11-15	17.215	17.515	17.215	17.292	14.830	112,208
2023-11-14	16.675	17.130	16.675	17.095	14.661	48,101
2023-11-13	16.470	16.585	16.415	16.557	14.200	68,179
2023-11-10	16.523	16.535	16.350	16.420	14.082	59,872
2023-11-09	16.618	16.640	16.420	16.578	14.218	274,429
2023-11-08	16.573	16.724	16.480	16.602	14.239	67,126
2023-11-07	16.515	16.715	16.515	16.604	14.241	60,342
2023-11-06	16.563	16.575	16.385	16.530	14.177	58,935
2023-11-03	16.368	16.665	16.360	16.510	14.159	87,039
2023-11-02	16.028	16.400	16.025	16.293	13.973	234,023
2023-11-01	15.963	16.010	15.855	15.975	13.701	468,772
2023-10-31	15.804	16.020	15.804	15.962	13.690	121,785
2023-10-30	15.550	15.800	15.550	15.735	13.495	77,923
2023-10-27	15.540	15.550	15.430	15.525	13.315	986,182
2023-10-26	15.100	15.575	15.060	15.528	13.317	64,792
2023-10-25	15.285	15.325	15.015	15.140	12.985	66,122
2023-10-24	15.105	15.315	15.065	15.277	13.102	43,669
2023-10-23	15.273	15.360	15.100	15.245	13.075	93,230
2023-10-20	15.313	15.400	15.235	15.283	13.107	98,578
2023-10-19	15.300	15.520	15.285	15.323	13.141	79,260
2023-10-18	15.385	15.430	15.250	15.353	13.167	85,079
2023-10-17	15.673	15.765	15.450	15.524	13.314	60,627
2023-10-16	15.745	15.785	15.515	15.664	13.434	113,528
2023-10-13	16.040	16.135	15.705	15.750	13.508	1,690,913
2023-10-12	16.318	16.385	16.129	16.277	13.959	79,468
2023-10-11	16.105	16.425	16.100	16.263	13.948	102,617
2023-10-10	16.270	16.375	16.195	16.317	13.994	60,542
2023-10-09	16.320	16.335	16.165	16.217	13.908	19,138
2023-10-06	16.270	16.360	16.190	16.280	13.962	227,729
2023-10-05	16.155	16.325	16.155	16.245	13.932	65,653
2023-10-04	16.160	16.485	15.935	16.005	13.727	198,604
2023-10-03	16.563	16.575	16.365	16.430	14.091	114,863
2023-10-02	16.988	17.100	16.555	16.560	14.203	2,858,213
2023-09-29	16.905	17.110	16.905	16.955	14.541	155,992
2023-09-28	16.905	16.905	16.660	16.755	14.369	114,836
2023-09-27	17.100	17.110	16.875	16.900	14.494	114,081
2023-09-26	17.350	17.350	17.060	17.151	14.709	480,208
2023-09-25	17.745	17.755	17.375	17.657	15.143	512,973
2023-09-22	17.673	17.855	17.610	17.790	15.257	82,966
2023-09-21	17.683	17.690	17.520	17.640	15.129	32,040
2023-09-20	17.678	17.770	17.630	17.678	15.161	62,613
2023-09-19	17.705	17.820	17.609	17.610	15.103	1,407,662
2023-09-18	17.838	17.865	17.660	17.665	15.150	91,652
2023-09-15	17.945	18.150	17.796	17.800	15.266	526,820
2023-09-14	17.463	17.838	17.350	17.831	15.293	3,087,747
2023-09-13	17.710	17.710	17.345	17.440	14.957	146,929
2023-09-12	17.800	17.930	17.695	17.710	15.189	86,648
2023-09-11	17.870	17.940	17.740	17.910	15.360	94,229
2023-09-08	18.115	18.185	17.910	18.036	15.237	163,652
2023-09-07	18.010	18.210	18.010	18.106	15.296	110,370
2023-09-06	17.928	18.055	17.824	18.046	15.245	2,515,924
2023-09-05	18.060	18.100	17.947	17.989	15.197	2,199,015
2023-09-04	18.195	18.390	18.095	18.155	15.337	36,905

← NewerPage 13 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.