Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	25.730	25.730	24.890	25.140	19.668	1,492,365
2022-03-17	26.505	26.510	25.500	25.710	20.114	152,617
2022-03-16	25.900	26.330	25.490	25.603	20.030	414,313
2022-03-15	26.020	26.020	25.250	25.541	19.981	124,523
2022-03-14	25.160	26.090	25.160	26.016	20.353	181,349
2022-03-11	24.610	25.030	24.580	24.769	19.377	89,420
2022-03-10	24.750	24.750	24.280	24.386	19.078	129,352
2022-03-09	23.660	24.820	23.660	24.176	18.914	301,963
2022-03-08	22.610	23.490	22.610	23.320	18.244	271,175
2022-03-07	22.445	23.110	21.750	22.445	17.559	157,768
2022-03-04	23.060	23.170	22.730	22.926	17.936	459,670
2022-03-03	24.070	24.240	23.160	23.292	18.222	303,434
2022-03-02	24.814	24.814	23.720	24.050	18.815	353,054
2022-03-01	26.167	26.167	25.001	25.606	20.033	204,958
2022-02-28	25.865	26.340	25.700	25.894	20.257	208,509
2022-02-25	25.690	26.331	25.510	25.594	20.023	115,006
2022-02-24	24.925	25.790	24.910	25.155	19.680	201,360
2022-02-23	25.800	26.130	25.800	25.930	20.286	184,626
2022-02-22	25.335	25.810	25.300	25.546	19.986	514,925
2022-02-21	26.180	26.180	25.560	25.860	20.231	317,955
2022-02-18	26.740	26.740	26.200	26.715	20.900	140,054
2022-02-17	27.010	27.257	26.720	27.062	21.171	464,472
2022-02-16	27.300	27.300	27.050	27.199	21.279	150,415
2022-02-15	26.700	27.330	26.700	26.941	21.077	116,072
2022-02-14	26.760	26.840	26.140	26.469	20.708	505,378
2022-02-11	26.725	27.020	26.460	26.757	20.932	1,497,568
2022-02-10	26.925	27.080	26.640	26.943	21.078	159,169
2022-02-09	27.270	27.270	26.830	27.117	21.214	1,043,211
2022-02-08	27.210	27.290	26.885	27.063	21.172	227,528
2022-02-07	27.300	27.300	26.640	26.839	20.997	457,380
2022-02-04	28.350	28.350	27.030	27.478	21.497	406,764
2022-02-03	29.030	29.030	28.039	28.344	22.174	305,803
2022-02-02	28.320	28.960	28.320	28.732	22.478	204,598
2022-02-01	28.180	28.270	27.750	27.923	21.845	75,300
2022-01-31	27.560	28.030	27.560	27.898	21.826	47,605
2022-01-28	27.320	27.550	27.050	27.433	21.462	88,873
2022-01-27	26.500	27.290	26.500	26.855	21.010	99,129
2022-01-26	26.415	27.020	26.400	26.920	21.060	217,318
2022-01-25	26.545	26.670	26.300	26.480	20.716	178,507
2022-01-24	26.660	26.660	25.990	26.215	20.509	149,127
2022-01-21	27.380	27.410	26.900	27.136	21.229	98,833
2022-01-20	27.480	27.830	27.060	27.830	21.772	90,256
2022-01-19	27.025	27.450	26.940	27.334	21.384	136,859
2022-01-18	27.720	27.720	26.900	27.194	21.275	133,544
2022-01-17	27.430	27.950	27.410	27.733	21.696	45,098
2022-01-14	27.530	27.610	27.287	27.360	21.405	19,353
2022-01-13	28.010	28.010	27.710	27.845	21.784	28,820
2022-01-12	28.210	28.210	27.680	27.994	21.901	277,480
2022-01-11	27.945	28.340	27.930	27.960	21.874	81,145
2022-01-10	28.645	28.680	27.819	27.850	21.788	89,187
2022-01-07	29.290	29.290	28.520	29.049	22.726	29,651
2022-01-05	29.240	29.550	29.220	29.430	23.024	56,212
2022-01-04	29.215	29.410	29.000	29.148	22.803	33,931
2021-12-30	29.410	29.410	29.240	29.296	22.919	30,480
2021-12-29	29.565	29.580	29.190	29.354	22.964	52,942
2021-12-23	29.330	29.330	29.110	29.300	22.922	44,874
2021-12-22	29.210	29.350	29.200	29.270	22.899	84,632
2021-12-21	29.200	29.200	29.010	29.010	22.695	96,266
2021-12-20	29.135	29.560	28.720	28.995	22.683	151,843
2021-12-17	29.665	30.050	29.380	29.680	23.220	147,541

← NewerPage 20 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.