Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	30.325	30.410	29.808	30.249	23.665	36,061
2021-12-15	29.440	30.290	29.440	29.829	23.336	60,511
2021-12-14	29.440	29.440	28.926	28.926	22.629	530,384
2021-12-13	29.180	29.540	29.180	29.420	23.016	2,565,057
2021-12-10	29.250	29.320	28.788	28.981	22.673	30,400
2021-12-09	28.785	29.410	28.710	29.177	22.826	3,489,171
2021-12-08	28.590	29.250	28.590	29.093	22.760	168,527
2021-12-07	27.940	28.660	27.900	27.900	21.827	115,066
2021-12-03	27.940	28.027	27.590	27.947	21.864	309,508
2021-12-02	27.980	27.980	27.576	27.640	21.624	115,321
2021-12-01	27.910	28.490	27.910	28.380	22.203	172,955
2021-11-30	27.930	27.970	27.470	27.671	21.648	201,109
2021-11-29	27.840	28.050	27.840	27.858	21.795	136,347
2021-11-26	27.260	27.930	27.260	27.559	21.560	79,608
2021-11-25	27.825	27.830	27.550	27.719	21.685	33,491
2021-11-24	27.580	27.970	27.580	27.644	21.627	397,746
2021-11-23	27.980	28.066	27.530	27.920	21.843	51,571
2021-11-22	28.625	28.740	27.950	28.422	22.236	181,170
2021-11-19	28.559	28.983	28.559	28.654	22.417	499,237
2021-11-18	28.395	28.540	28.077	28.370	22.194	36,264
2021-11-17	28.335	28.579	27.870	28.240	22.093	159,615
2021-11-16	28.720	28.720	28.180	28.360	22.187	100,543
2021-11-15	28.535	28.850	28.480	28.635	22.402	52,867
2021-11-12	28.595	28.630	28.450	28.570	22.351	160,574
2021-11-11	28.480	28.591	28.424	28.560	22.343	111,231
2021-11-10	29.160	29.210	28.439	28.991	22.681	160,786
2021-11-09	29.300	29.310	28.940	29.180	22.828	172,907
2021-11-08	29.385	29.640	29.280	29.426	23.021	105,936
2021-11-05	29.625	29.880	29.133	29.814	23.324	28,072
2021-11-04	29.320	29.510	28.590	28.780	22.515	122,912
2021-11-03	29.060	29.290	29.040	29.260	22.891	112,925
2021-11-02	28.600	29.230	28.600	28.730	22.476	474,430
2021-11-01	28.170	28.500	27.980	28.476	22.277	59,932
2021-10-29	29.025	29.060	27.760	28.094	21.979	105,650
2021-10-28	29.695	29.760	29.340	29.420	23.016	11,818
2021-10-27	29.855	30.320	29.650	29.996	23.467	67,588
2021-10-26	29.930	29.930	29.460	29.750	23.274	51,071
2021-10-25	29.735	30.290	29.660	29.791	23.306	108,108
2021-10-22	29.915	29.970	29.200	29.211	22.853	230,096
2021-10-21	29.755	29.823	29.610	29.823	23.331	148,513
2021-10-20	30.005	30.146	29.782	29.822	23.331	62,932
2021-10-19	30.055	30.410	29.969	30.410	23.791	119,606
2021-10-18	30.790	30.880	29.930	29.979	23.453	97,876
2021-10-15	30.215	31.960	30.170	30.720	24.033	56,883
2021-10-14	31.150	31.250	29.899	30.543	23.895	61,710

← NewerPage 21 of 21 · 1,245 trading days

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.