Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.560	20.940	20.560	20.820	20.615	1,024,657
2026-07-22	19.910	20.740	19.730	20.580	20.377	88,800
2026-07-21	19.850	19.940	19.680	19.910	19.714	29,077
2026-07-20	19.660	19.890	19.660	19.890	19.694	595,819
2026-07-17	19.680	19.890	19.610	19.860	19.664	55,019
2026-07-16	19.515	19.690	19.460	19.690	19.496	765,120
2026-07-15	19.310	19.570	19.260	19.460	19.268	52,087
2026-07-14	19.600	19.715	19.510	19.680	19.268	14,535
2026-07-13	19.280	19.560	19.240	19.540	19.131	10,522
2026-07-10	19.265	19.410	19.180	19.390	18.984	843,789
2026-07-09	19.315	19.520	19.070	19.240	18.837	241,360
2026-07-08	19.510	19.520	19.280	19.285	18.881	168,159
2026-07-07	19.290	19.610	19.230	19.480	19.072	38,317
2026-07-06	19.535	19.570	19.200	19.200	18.798	132,801
2026-07-03	19.410	19.540	19.265	19.540	19.131	87,882
2026-07-02	19.265	19.500	19.210	19.400	18.994	103,266
2026-07-01	19.530	19.580	19.175	19.310	18.906	90,137
2026-06-30	19.560	19.560	19.345	19.560	19.151	13,911
2026-06-29	19.875	19.970	19.550	19.550	19.141	74,291
2026-06-26	19.760	19.900	19.710	19.860	19.444	55,436
2026-06-25	19.925	20.060	19.850	19.880	19.464	58,844
2026-06-24	19.585	19.920	19.470	19.920	19.503	104,445
2026-06-23	19.610	19.640	19.390	19.510	19.102	95,787
2026-06-22	19.815	19.820	19.260	19.660	19.249	80,549
2026-06-19	19.660	19.910	19.550	19.580	19.170	680,651
2026-06-18	19.910	19.940	19.535	19.590	19.180	57,764
2026-06-17	19.830	19.970	19.700	19.770	19.356	20,009
2026-06-16	19.920	19.950	19.550	19.890	19.474	59,824
2026-06-15	20.730	21.780	19.110	19.653	19.241	100,772
2026-06-12	21.580	21.620	21.380	21.420	20.972	120,624
2026-06-11	21.390	21.580	21.380	21.480	21.030	90,327
2026-06-10	21.230	21.470	21.230	21.460	21.011	34,957
2026-06-09	21.160	21.360	21.080	21.140	20.698	27,402
2026-06-08	20.820	21.140	20.620	21.140	20.698	17,633
2026-06-05	20.740	21.020	20.740	20.940	20.502	18,188
2026-06-04	20.595	20.860	20.540	20.600	20.169	79,901
2026-06-03	20.510	20.620	20.340	20.600	20.169	37,822
2026-06-02	20.440	20.500	20.380	20.430	20.002	38,366
2026-06-01	20.880	20.880	20.180	20.380	19.953	60,837
2026-05-29	20.980	21.220	20.780	20.798	20.363	173,968
2026-05-28	21.010	21.090	20.820	20.980	20.541	32,934
2026-05-27	20.580	21.020	20.570	20.940	20.502	118,092
2026-05-26	20.780	20.880	20.540	20.560	20.130	115,507
2026-05-22	20.790	20.900	20.680	20.680	20.247	17,415
2026-05-21	20.780	20.880	20.700	20.800	20.365	72,007
2026-05-20	20.760	20.860	20.700	20.780	20.345	49,744
2026-05-19	20.910	21.140	20.740	20.900	20.463	21,693
2026-05-18	20.355	20.920	20.080	20.880	20.443	69,527
2026-05-15	20.740	20.920	20.240	20.240	19.816	26,027
2026-05-14	20.620	20.620	20.520	20.520	20.091	2
2026-05-13	20.305	20.420	20.200	20.340	19.914	724,996
2026-05-12	20.355	20.400	20.240	20.300	19.875	90,040
2026-05-11	20.580	20.640	20.280	20.320	19.895	12,228
2026-05-08	20.720	20.720	20.500	20.620	20.188	46,683
2026-05-07	20.900	20.900	20.690	20.820	20.384	34,529
2026-05-06	20.740	20.980	20.720	20.880	20.443	15,891
2026-05-05	20.590	20.780	20.440	20.740	20.306	64,509
2026-04-30	20.450	21.040	20.280	20.960	20.521	98,092
2026-04-29	20.620	20.880	20.340	20.460	20.032	492,404
2026-04-28	20.240	20.440	20.240	20.380	19.953	75,582

← NewerPage 2 of 5 · 249 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.