Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	21.115	21.720	20.990	20.990	17.023	120,665
2022-09-09	20.900	21.340	20.900	21.240	17.006	106,351
2022-09-08	21.145	21.370	20.760	20.990	16.806	29,784
2022-09-07	20.740	21.190	20.740	21.052	16.856	34,227
2022-09-06	20.635	20.960	20.620	20.820	16.670	190,025
2022-09-05	20.820	20.900	20.580	20.657	16.540	249,794
2022-09-02	21.000	21.230	20.730	20.930	16.758	1,883,757
2022-09-01	20.840	20.990	20.660	20.819	16.669	97,629
2022-08-31	20.975	21.110	20.570	20.925	16.754	125,407
2022-08-30	20.680	21.220	20.650	21.033	16.840	88,360
2022-08-26	21.695	21.700	21.340	21.418	17.149	48,996
2022-08-25	21.730	21.730	21.480	21.644	17.330	590,536
2022-08-24	21.930	21.940	21.659	21.684	17.362	110,674
2022-08-23	21.940	22.070	21.670	21.778	17.437	81,188
2022-08-22	22.310	22.310	21.870	22.033	17.642	66,515
2022-08-19	22.380	22.570	22.250	22.401	17.936	63,900
2022-08-18	22.540	22.730	22.450	22.579	18.078	73,514
2022-08-17	22.885	22.912	22.510	22.656	18.140	61,973
2022-08-16	22.770	23.100	22.700	22.864	18.306	193,238
2022-08-15	22.690	22.990	22.620	22.786	18.245	13,836
2022-08-12	23.775	23.860	22.630	23.380	18.720	1,249,223
2022-08-11	23.700	23.860	23.560	23.799	19.055	43,318
2022-08-10	23.090	23.610	22.920	23.072	18.473	56,861
2022-08-09	23.465	23.540	23.100	23.269	18.631	120,189
2022-08-08	23.355	23.560	23.340	23.470	18.792	87,546
2022-08-05	23.690	23.930	23.280	23.413	18.747	70,212
2022-08-04	23.835	23.920	23.560	23.658	18.942	94,668
2022-08-03	23.960	23.960	23.440	23.662	18.946	337,327
2022-08-02	24.520	24.571	24.030	24.171	19.353	564,321
2022-08-01	24.105	24.780	24.090	24.425	19.557	281,139
2022-07-29	23.370	24.087	23.340	23.900	19.136	62,259
2022-07-28	23.055	23.270	22.760	23.270	18.632	244,967
2022-07-27	23.275	23.370	22.920	22.947	18.373	412,072
2022-07-26	24.705	25.030	22.570	23.310	18.664	375,769
2022-07-25	24.080	24.430	24.020	24.138	19.327	613,819
2022-07-22	24.100	24.168	23.820	24.003	19.219	69,012
2022-07-21	23.760	24.210	23.748	23.992	19.210	139,863
2022-07-20	23.905	24.210	23.749	23.899	19.135	576,908
2022-07-19	23.765	23.940	23.390	23.725	18.996	143,975
2022-07-18	23.670	23.990	23.460	23.804	19.059	85,088
2022-07-15	23.530	23.720	23.270	23.515	18.828	145,122
2022-07-14	23.862	23.862	23.210	23.261	18.624	72,826
2022-07-13	23.598	24.020	23.598	23.914	19.147	394,248
2022-07-12	23.285	23.580	23.100	23.321	18.673	87,533
2022-07-11	23.178	23.380	23.178	23.225	18.595	62,377
2022-07-08	23.215	23.350	23.090	23.194	18.571	249,122
2022-07-07	23.280	23.280	22.990	23.050	18.456	91,334
2022-07-06	23.490	23.500	23.060	23.245	18.611	235,529
2022-07-05	22.965	23.470	22.730	23.096	18.493	247,858
2022-07-04	22.770	23.030	22.510	22.821	18.272	985,706
2022-07-01	22.705	22.750	22.400	22.610	18.103	170,391
2022-06-30	22.015	22.510	21.770	21.966	17.588	166,421
2022-06-29	22.455	22.740	22.250	22.554	18.059	206,181
2022-06-28	22.340	22.770	22.215	22.581	18.080	777,101
2022-06-27	21.760	22.430	21.617	21.883	17.521	150,847
2022-06-24	21.470	21.470	21.470	21.470	17.191	201,562
2022-06-23	21.425	21.480	21.190	21.394	17.130	350,812
2022-06-22	21.165	21.530	21.070	21.263	17.025	3,855,411
2022-06-21	21.510	21.520	21.180	21.236	17.003	206,707
2022-06-20	21.550	21.700	21.380	21.420	16.942	2,875,809

← NewerPage 18 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.