Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	17.978	18.045	17.875	17.971	14.962	155,369
2023-06-06	17.918	18.080	17.860	18.055	15.031	301,069
2023-06-05	18.020	18.095	17.871	17.871	14.878	68,687
2023-06-02	17.735	17.970	17.735	17.817	14.833	5,410,107
2023-06-01	17.775	17.870	17.540	17.853	14.863	81,295
2023-05-31	17.505	17.750	17.505	17.688	14.726	513,323
2023-05-30	17.675	17.720	17.550	17.562	14.620	106,715
2023-05-26	17.590	17.645	17.410	17.577	14.633	193,395
2023-05-25	17.920	17.920	17.520	17.562	14.621	60,639
2023-05-24	18.030	18.120	17.865	17.865	14.873	97,196
2023-05-23	18.018	18.120	17.955	18.063	15.038	103,689
2023-05-22	18.048	18.140	18.040	18.101	15.069	74,333
2023-05-19	17.935	18.140	17.935	18.049	15.026	100,697
2023-05-17	18.120	18.245	17.795	17.911	14.911	157,435
2023-05-16	18.570	18.570	18.105	18.105	15.073	37,246
2023-05-15	19.040	19.070	18.425	18.591	15.478	355,497
2023-05-12	19.060	19.130	18.920	18.967	15.790	43,772
2023-05-11	18.910	19.170	18.910	19.034	15.847	62,641
2023-05-10	19.033	19.045	18.810	18.831	15.677	91,432
2023-05-09	19.108	19.125	18.810	18.906	15.739	67,740
2023-05-05	18.988	20.720	18.710	18.781	15.635	286,580
2023-05-04	18.560	18.945	18.520	18.804	15.655	82,465
2023-05-03	18.540	18.780	18.530	18.582	15.470	69,833
2023-05-02	18.969	18.969	18.340	18.801	15.652	243,301
2023-04-28	20.390	20.390	18.770	19.315	16.080	280,133
2023-04-27	20.930	20.930	20.780	20.908	17.406	104,689
2023-04-26	20.520	20.913	20.440	20.910	17.408	107,892
2023-04-25	20.670	20.760	20.570	20.570	17.125	116,350
2023-04-24	20.545	20.710	20.530	20.667	17.206	39,206
2023-04-21	20.630	20.630	20.390	20.463	17.036	49,308
2023-04-20	20.308	20.770	20.280	20.608	17.157	126,173
2023-04-19	20.323	20.330	19.940	20.103	16.736	110,501
2023-04-18	20.318	20.460	20.160	20.307	16.906	48,990
2023-04-17	20.115	20.310	20.010	20.277	16.881	25,389
2023-04-14	20.100	20.270	20.000	20.251	16.860	58,123
2023-04-13	20.015	20.080	19.810	19.922	16.586	285,135
2023-04-12	20.050	20.050	19.860	20.003	16.653	148,286
2023-04-11	19.920	20.080	19.885	19.981	16.634	101,484
2023-04-06	19.840	19.910	19.635	19.845	16.522	2,554,202
2023-04-05	19.950	19.995	19.730	19.786	16.472	106,136
2023-04-04	19.875	20.050	19.875	19.949	16.608	74,422
2023-04-03	19.848	19.855	19.675	19.788	16.474	45,843
2023-03-31	19.715	19.820	19.605	19.808	16.491	39,546
2023-03-30	19.575	19.830	19.575	19.813	16.270	4,840,121
2023-03-29	19.338	19.460	19.225	19.450	15.972	71,987
2023-03-28	19.360	19.525	19.190	19.296	15.846	165,832
2023-03-27	19.128	19.235	19.045	19.235	15.795	110,096
2023-03-24	19.150	19.150	18.950	18.950	15.561	52,881
2023-03-23	19.415	19.415	19.070	19.223	15.786	136,612
2023-03-22	19.505	19.510	19.330	19.402	15.932	155,552
2023-03-21	19.470	19.620	19.420	19.420	15.947	146,046
2023-03-20	19.133	19.455	18.915	19.375	15.910	123,056
2023-03-17	19.343	19.485	19.040	19.125	15.705	182,297
2023-03-16	19.933	19.960	19.275	19.300	15.849	198,788
2023-03-15	19.830	19.930	19.300	19.795	16.255	158,729
2023-03-14	20.010	20.010	19.830	19.870	16.317	67,179
2023-03-13	20.200	20.200	19.715	19.885	16.329	84,007
2023-03-10	20.390	20.390	20.090	20.192	16.581	64,683
2023-03-09	20.625	20.710	20.310	20.500	16.834	70,469
2023-03-08	20.660	20.700	20.410	20.531	16.860	171,446

← NewerPage 15 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.