Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	20.725	20.900	20.640	20.650	16.957	60,978
2023-03-06	20.875	20.880	20.620	20.740	17.031	51,771
2023-03-03	20.715	20.950	20.714	20.880	17.146	102,774
2023-03-02	20.460	20.630	20.430	20.439	16.784	70,879
2023-03-01	20.585	20.600	20.415	20.430	16.777	165,551
2023-02-28	20.383	20.610	20.250	20.570	16.892	162,267
2023-02-27	20.198	20.480	20.190	20.380	16.736	58,343
2023-02-24	20.213	20.380	20.110	20.180	16.571	41,027
2023-02-23	20.363	20.410	20.188	20.190	16.580	95,858
2023-02-22	20.178	20.410	20.090	20.350	16.711	200,764
2023-02-21	20.358	20.390	20.120	20.200	16.588	42,842
2023-02-20	20.400	20.610	20.400	20.459	16.801	77,427
2023-02-17	20.005	20.380	19.970	20.310	16.678	74,240
2023-02-16	20.378	20.390	19.975	20.070	16.481	321,745
2023-02-15	20.303	20.410	20.050	20.240	16.621	79,434
2023-02-14	20.213	20.430	20.200	20.340	16.703	110,707
2023-02-13	20.035	20.210	19.930	20.050	16.465	35,486
2023-02-10	20.173	20.180	19.885	19.970	16.399	131,431
2023-02-09	19.983	20.200	19.970	20.160	16.555	246,470
2023-02-08	19.915	20.060	19.755	19.935	16.370	67,689
2023-02-07	20.130	20.130	19.775	19.875	16.321	61,788
2023-02-06	19.960	20.250	19.955	20.180	16.571	281,356
2023-02-03	20.460	20.550	19.530	19.955	16.387	320,983
2023-02-02	21.210	21.580	21.080	21.304	17.494	131,112
2023-02-01	21.480	21.710	21.480	21.640	17.770	162,612
2023-01-31	21.660	21.660	21.280	21.393	17.567	73,636
2023-01-30	21.820	21.820	21.560	21.797	17.899	204,951
2023-01-27	21.570	21.820	21.550	21.637	17.768	43,846
2023-01-26	21.475	21.530	21.300	21.530	17.680	68,761
2023-01-25	21.610	21.670	21.220	21.408	17.580	126,843
2023-01-24	21.560	21.940	21.490	21.560	17.705	152,895
2023-01-23	21.170	21.500	21.170	21.371	17.549	36,856
2023-01-20	20.885	21.120	20.820	21.050	17.286	106,116
2023-01-19	20.975	21.020	20.810	20.810	17.089	74,671
2023-01-18	21.920	21.930	20.900	21.080	17.311	236,283
2023-01-17	22.090	22.090	21.560	21.970	18.041	373,233
2023-01-16	21.860	22.190	21.680	21.961	18.034	486,518
2023-01-13	21.650	21.780	21.600	21.740	17.852	23,910
2023-01-12	21.335	21.630	21.270	21.630	17.762	10,965
2023-01-11	21.195	21.400	21.030	21.210	17.417	25,861
2023-01-10	21.500	21.500	21.120	21.252	17.452	41,229
2023-01-09	21.220	21.660	21.220	21.590	17.729	38,779
2023-01-05	21.325	21.420	21.150	21.216	17.422	280,179
2023-01-04	21.120	21.390	21.120	21.291	17.484	32,620
2023-01-03	20.830	21.130	20.830	21.018	17.260	150,826
2022-12-30	20.860	20.890	20.590	20.768	17.055	18,628
2022-12-29	20.530	20.870	20.510	20.809	17.088	41,203
2022-12-28	20.705	20.780	20.510	20.637	16.946	53,909
2022-12-23	20.785	20.840	20.660	20.710	17.007	42,891
2022-12-22	20.850	20.970	20.480	20.686	16.987	63,877
2022-12-21	20.490	20.880	20.430	20.776	17.061	89,924
2022-12-20	20.283	20.460	20.230	20.335	16.699	45,588
2022-12-19	20.430	20.650	20.230	20.500	16.834	65,280
2022-12-16	20.303	20.550	20.210	20.368	16.726	162,438
2022-12-15	20.440	20.690	20.260	20.558	16.882	103,846
2022-12-14	20.368	20.500	20.240	20.497	16.832	668,445
2022-12-13	20.405	20.770	20.180	20.546	16.872	47,786
2022-12-12	20.670	20.670	20.200	20.233	16.615	3,329,585
2022-12-09	20.690	21.000	20.690	20.946	16.987	27,042
2022-12-08	20.750	20.750	20.200	20.550	16.666	25,855

← NewerPage 16 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.