Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	20.990	21.110	20.820	21.008	17.037	44,551
2022-12-05	21.090	21.110	20.870	21.056	17.076	1,362,274
2022-12-02	21.010	21.240	20.820	20.971	17.007	38,945
2022-12-01	20.750	21.280	20.750	20.995	17.026	78,046
2022-11-30	20.580	20.580	20.290	20.452	16.586	160,734
2022-11-29	20.660	20.660	20.370	20.510	16.634	44,858
2022-11-28	20.965	21.010	20.600	20.985	17.019	14,625
2022-11-25	21.125	21.150	20.980	21.077	17.093	21,577
2022-11-24	21.000	21.280	21.000	21.229	17.217	26,075
2022-11-23	21.030	21.040	20.770	20.853	16.911	48,808
2022-11-22	21.045	21.050	20.860	20.991	17.023	23,403
2022-11-21	21.010	21.180	20.730	20.986	17.019	271,403
2022-11-18	21.065	21.115	20.870	21.071	17.088	79,941
2022-11-17	21.305	21.450	20.960	21.194	17.188	95,402
2022-11-16	21.620	21.660	21.140	21.260	17.242	25,067
2022-11-15	21.735	21.799	21.420	21.623	17.536	58,475
2022-11-14	21.635	21.800	21.460	21.657	17.563	66,909
2022-11-11	21.635	21.950	21.560	21.729	17.622	163,558
2022-11-10	21.070	21.550	20.710	21.217	17.207	158,038
2022-11-09	21.230	21.280	21.000	21.175	17.173	81,924
2022-11-08	20.975	21.280	20.870	20.981	17.015	61,849
2022-11-07	20.615	21.010	20.530	20.977	17.012	71,354
2022-11-04	20.400	20.800	20.400	20.403	16.546	60,791
2022-11-03	19.750	20.210	19.750	20.111	16.310	29,846
2022-11-02	19.933	20.020	19.800	19.939	16.170	51,598
2022-11-01	19.850	20.250	19.850	20.097	16.298	49,222
2022-10-31	19.143	19.700	19.039	19.039	15.441	71,954
2022-10-28	19.628	19.765	19.167	19.167	15.544	70,203
2022-10-27	19.760	20.420	19.760	20.118	16.315	66,408
2022-10-26	18.943	19.125	18.875	18.971	15.386	100,952
2022-10-25	18.915	19.010	18.735	18.760	15.214	74,275
2022-10-24	18.665	18.970	18.550	18.689	15.157	43,946
2022-10-21	18.545	18.695	18.300	18.506	15.008	29,786
2022-10-20	18.818	18.835	18.530	18.667	15.139	38,204
2022-10-19	19.005	19.005	18.795	18.980	15.392	61,542
2022-10-18	19.070	19.220	18.935	19.046	15.446	43,188
2022-10-17	18.618	19.025	18.540	18.839	15.278	99,430
2022-10-14	18.520	18.840	18.365	18.504	15.007	51,404
2022-10-13	18.063	18.250	17.820	18.053	14.641	52,670
2022-10-12	18.363	18.430	18.135	18.180	14.744	75,941
2022-10-11	18.160	18.375	17.960	18.203	14.763	38,536
2022-10-10	17.975	18.405	17.905	18.280	14.825	61,171
2022-10-07	18.553	18.565	18.015	18.149	14.718	2,074,060
2022-10-06	18.938	18.940	18.595	18.768	15.220	63,911
2022-10-05	19.255	19.360	18.780	18.861	15.296	46,862
2022-10-04	19.323	19.375	19.090	19.206	15.576	75,699
2022-10-03	18.980	19.420	18.780	19.094	15.485	96,695
2022-09-30	18.865	19.245	18.695	19.070	15.465	1,132,231
2022-09-29	19.055	19.055	18.495	18.685	15.153	150,245
2022-09-28	19.158	19.290	18.815	19.290	15.644	72,483
2022-09-27	19.310	19.555	19.265	19.268	15.626	25,793
2022-09-26	19.130	19.570	19.130	19.406	15.738	45,124
2022-09-23	19.470	19.575	18.930	19.156	15.535	44,934
2022-09-22	19.750	19.840	19.375	19.435	15.762	74,352
2022-09-21	19.768	20.270	19.740	19.994	16.215	24,176
2022-09-20	20.800	20.800	19.735	19.830	16.082	44,487
2022-09-16	20.670	20.810	20.540	20.713	16.798	684,498
2022-09-15	21.020	21.020	20.650	20.809	16.875	250,755
2022-09-14	21.140	21.300	20.830	20.910	16.958	2,493,477
2022-09-13	21.770	21.770	21.150	21.253	17.236	182,780

← NewerPage 17 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.