Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	18.040	18.295	17.970	18.130	15.316	177,539
2023-08-31	18.128	18.230	17.940	18.015	15.219	251,569
2023-08-30	17.953	18.130	17.895	18.110	15.299	37,089
2023-08-29	17.775	18.020	17.775	17.930	15.147	144,284
2023-08-25	17.545	17.670	17.545	17.643	14.905	33,142
2023-08-24	17.618	17.740	17.545	17.545	14.822	30,913
2023-08-23	17.258	17.575	17.230	17.493	14.778	71,690
2023-08-22	17.270	17.355	17.195	17.235	14.560	33,631
2023-08-21	17.253	17.445	17.215	17.215	14.543	17,117
2023-08-18	17.240	17.280	17.110	17.247	14.570	549,427
2023-08-17	17.323	17.400	17.255	17.299	14.614	76,295
2023-08-16	17.405	17.460	17.325	17.375	14.678	37,036
2023-08-15	17.625	17.625	17.365	17.435	14.729	69,137
2023-08-14	17.520	17.625	17.400	17.582	14.853	32,543
2023-08-11	17.888	17.947	17.640	17.776	15.017	37,518
2023-08-10	17.785	17.970	17.735	17.967	15.178	44,609
2023-08-09	17.930	17.985	17.775	17.829	15.062	20,655
2023-08-08	17.985	18.045	17.790	17.831	15.063	20,710
2023-08-07	17.938	17.970	17.820	17.910	15.131	40,052
2023-08-04	17.835	18.060	17.800	17.940	15.155	49,891
2023-08-03	17.820	17.920	17.750	17.818	15.053	504,369
2023-08-02	18.045	18.045	17.740	17.902	15.124	108,511
2023-08-01	18.205	18.405	18.165	18.274	15.438	67,945
2023-07-31	18.155	18.275	18.155	18.203	15.378	124,636
2023-07-28	18.400	18.400	18.075	18.142	15.326	92,426
2023-07-27	17.908	18.520	17.685	18.324	15.480	415,932
2023-07-26	17.938	17.985	17.460	17.764	15.007	123,456
2023-07-25	17.790	17.985	17.740	17.955	15.169	162,816
2023-07-24	17.910	18.025	17.800	17.906	15.127	394,282
2023-07-21	17.908	17.955	17.850	17.919	15.138	56,027
2023-07-20	17.700	18.070	17.700	17.923	15.142	77,088
2023-07-19	17.175	17.515	17.175	17.435	14.729	63,516
2023-07-18	17.040	17.110	16.575	16.864	14.246	62,646
2023-07-17	17.098	17.098	16.890	17.092	14.440	84,132
2023-07-14	17.493	17.620	17.395	17.586	14.857	204,129
2023-07-13	17.633	17.700	17.490	17.511	14.793	56,683
2023-07-12	17.540	17.555	17.355	17.453	14.744	51,034
2023-07-11	17.560	17.560	17.375	17.488	14.774	57,305
2023-07-10	17.373	17.500	17.275	17.467	14.756	279,385
2023-07-07	17.238	17.410	17.180	17.333	14.643	58,201
2023-07-06	17.360	17.420	17.165	17.255	14.577	61,086
2023-07-05	17.398	17.580	17.340	17.420	14.717	22,213
2023-07-04	17.515	17.640	17.475	17.579	14.851	387,434
2023-07-03	17.308	17.495	17.270	17.439	14.733	806,584
2023-06-30	17.340	17.420	17.175	17.317	14.630	248,797
2023-06-29	17.420	17.445	17.285	17.304	14.618	61,073
2023-06-28	17.230	17.425	17.105	17.360	14.666	36,510
2023-06-27	17.150	17.260	16.930	17.187	14.519	58,284
2023-06-26	17.000	17.123	16.690	16.725	14.129	40,679
2023-06-22	17.060	17.245	16.875	16.915	14.290	211,450
2023-06-21	18.080	18.080	16.830	17.184	14.517	378,348
2023-06-20	18.370	18.370	18.130	18.206	15.381	74,760
2023-06-19	18.830	18.830	18.560	18.584	15.472	80,526
2023-06-16	19.170	19.175	18.765	18.912	15.745	4,308,394
2023-06-15	19.145	19.280	19.045	19.115	15.914	57,903
2023-06-14	18.878	19.310	18.860	19.250	16.026	752,634
2023-06-13	18.710	18.905	18.615	18.889	15.726	120,480
2023-06-12	18.240	18.880	18.240	18.670	15.543	159,980
2023-06-09	18.055	18.150	17.970	18.135	15.098	80,841
2023-06-08	17.970	18.055	17.920	18.009	14.993	288,397

← NewerPage 14 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.