Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	21.550	21.700	21.380	21.420	16.942	2,875,809
2022-06-17	21.690	21.790	21.340	21.363	16.897	238,241
2022-06-16	22.009	22.009	21.480	21.700	17.164	1,957,195
2022-06-15	22.025	22.480	22.000	22.249	17.598	623,046
2022-06-14	21.955	22.110	21.310	21.729	17.187	180,124
2022-06-13	22.195	22.260	21.660	21.801	17.244	206,585
2022-06-10	22.710	22.871	22.290	22.360	17.686	303,595
2022-06-09	23.005	23.090	22.580	22.907	18.118	160,147
2022-06-08	23.015	23.220	22.880	23.039	18.223	1,631,385
2022-06-07	23.365	23.440	22.690	23.106	18.276	326,732
2022-06-06	23.395	23.590	23.250	23.408	18.515	77,439
2022-06-01	23.500	23.500	22.861	23.131	18.296	1,555,534
2022-05-31	23.215	23.324	22.810	23.324	18.448	154,487
2022-05-30	23.320	23.600	23.040	23.359	18.476	1,339,175
2022-05-27	23.105	23.270	22.840	23.050	18.231	372,792
2022-05-25	23.750	23.750	22.220	22.416	17.730	294,400
2022-05-24	24.250	24.250	23.670	24.120	19.078	205,454
2022-05-23	24.335	24.494	24.140	24.494	19.374	994,360
2022-05-20	23.880	24.360	23.880	24.112	19.072	84,372
2022-05-19	24.739	24.739	23.140	23.570	18.643	274,051
2022-05-18	25.635	25.727	25.040	25.301	20.012	490,181
2022-05-17	25.480	25.860	25.300	25.482	20.155	499,517
2022-05-16	24.915	25.470	24.730	25.176	19.913	339,047
2022-05-13	24.660	24.790	24.560	24.755	19.580	56,641
2022-05-12	23.930	24.490	23.750	24.422	19.317	115,024
2022-05-11	23.496	24.270	23.496	24.044	19.018	213,452
2022-05-10	23.900	24.140	23.490	24.005	18.987	115,003
2022-05-09	23.755	23.920	23.520	23.766	18.798	283,480
2022-05-06	23.905	24.310	23.570	24.042	19.016	333,578
2022-05-05	24.175	24.800	23.850	24.216	19.153	257,257
2022-05-04	24.710	24.710	23.980	24.266	19.193	515,025
2022-05-03	25.165	25.400	24.710	25.043	19.808	130,314
2022-04-29	25.520	25.860	23.840	24.026	19.004	624,167
2022-04-28	25.445	25.560	25.150	25.376	20.072	490,990
2022-04-27	25.350	25.690	24.670	25.469	20.145	216,880
2022-04-26	24.390	26.160	24.390	25.478	20.152	440,866
2022-04-25	24.350	24.350	23.490	23.725	18.765	2,139,775
2022-04-22	24.280	24.750	24.280	24.693	19.531	111,120
2022-04-21	24.380	24.550	24.090	24.540	19.410	2,691,476
2022-04-20	24.080	24.620	24.080	24.286	19.209	119,917
2022-04-19	24.000	24.000	23.370	23.876	18.885	63,393
2022-04-14	23.285	23.440	23.180	23.375	18.488	1,631,817
2022-04-13	23.690	23.690	23.110	23.227	18.371	2,080,906
2022-04-12	23.510	23.790	23.460	23.619	18.681	1,311,130
2022-04-11	24.400	24.530	23.710	23.928	18.926	99,922
2022-04-08	24.590	24.620	24.140	24.369	19.275	127,388
2022-04-07	24.465	24.810	24.450	24.750	19.363	3,777,386
2022-04-06	24.675	24.740	24.160	24.549	19.205	349,047
2022-04-05	25.280	25.380	24.660	25.141	19.669	2,323,138
2022-04-04	25.100	25.510	24.920	24.960	19.527	182,825
2022-04-01	25.250	25.300	24.870	25.104	19.639	162,962
2022-03-31	26.390	26.480	25.010	25.813	20.194	381,457
2022-03-30	26.610	26.610	26.010	26.108	20.425	1,189,779
2022-03-29	25.590	26.370	25.590	26.324	20.594	2,520,778
2022-03-28	25.190	25.570	25.190	25.469	19.925	77,311
2022-03-25	25.525	25.560	25.010	25.390	19.863	136,936
2022-03-24	25.825	25.850	25.365	25.511	19.958	439,941
2022-03-23	25.595	25.850	25.550	25.689	20.097	264,497
2022-03-22	25.470	25.470	25.200	25.292	19.786	220,561
2022-03-21	24.985	25.550	24.950	25.360	19.840	383,884

← NewerPage 19 of 21 · 1,245 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.