Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.325	20.380	20.220	20.280	19.856	361,783
2026-04-24	20.230	20.500	20.140	20.420	19.993	44,972
2026-04-23	20.540	20.540	20.040	20.040	19.621	431,063
2026-04-22	20.305	20.600	20.300	20.520	20.091	154,838
2026-04-21	20.250	20.380	20.210	20.220	19.797	565,632
2026-04-20	20.210	20.380	20.040	20.320	19.895	300,077
2026-04-17	20.450	20.500	20.120	20.400	19.973	401,392
2026-04-16	20.200	20.520	20.100	20.360	19.934	33,774
2026-04-15	19.875	20.040	19.740	19.740	19.327	11,313
2026-04-14	19.920	19.970	19.840	19.900	19.484	40,064
2026-04-13	19.860	19.860	19.530	19.850	19.435	653,358
2026-04-10	19.865	20.080	19.740	19.740	19.327	14,433
2026-04-09	19.835	20.080	19.680	20.080	19.660	62,526
2026-04-08	19.890	20.420	19.645	19.790	19.376	33,662
2026-04-07	19.440	19.530	19.190	19.410	19.004	103,079
2026-04-02	19.245	19.300	18.970	19.260	18.857	984,733
2026-04-01	19.345	19.470	19.220	19.380	18.974	80,896
2026-03-31	19.145	19.440	19.080	19.080	18.681	55,035
2026-03-30	18.980	19.185	18.900	19.095	18.695	112,844
2026-03-27	19.150	19.200	18.890	18.890	18.495	111,571
2026-03-26	19.275	19.460	19.160	19.320	18.690	26,951
2026-03-25	19.160	19.290	19.160	19.290	18.661	28,092
2026-03-24	19.085	19.170	18.980	19.000	18.381	39,968
2026-03-23	18.880	19.230	18.620	19.000	18.381	111,888
2026-03-20	19.525	19.530	18.900	18.900	18.284	688,798
2026-03-19	19.610	19.640	19.290	19.440	18.807	16,989
2026-03-18	19.990	20.240	19.570	19.690	19.048	57,688
2026-03-17	19.985	20.060	19.820	20.060	19.406	618,982
2026-03-16	20.150	20.240	19.980	20.080	19.426	33,142
2026-03-13	19.860	20.180	19.860	20.060	19.406	20,094
2026-03-12	19.785	19.980	19.640	19.925	19.276	114,239
2026-03-11	19.730	19.850	19.630	19.800	19.155	31,560
2026-03-10	20.050	20.220	19.800	19.800	19.155	643,040
2026-03-09	19.950	20.020	19.550	19.910	19.261	55,320
2026-03-06	20.190	20.300	19.840	20.120	19.464	30,529
2026-03-05	20.275	20.540	20.100	20.140	19.484	100,004
2026-03-04	20.070	20.460	20.000	20.340	19.677	135,189
2026-03-03	20.380	20.380	19.930	20.080	19.426	37,411
2026-03-02	20.780	20.780	20.460	20.600	19.929	16,024
2026-02-27	20.520	20.880	20.500	20.880	20.200	35,022
2026-02-26	20.800	20.860	20.320	20.380	19.716	57,468
2026-02-25	20.990	21.000	20.780	20.980	20.296	239,084
2026-02-24	21.140	21.220	20.960	20.960	20.277	16,649
2026-02-23	21.080	21.300	20.960	21.160	20.471	39,480
2026-02-20	21.080	21.100	20.940	21.000	20.316	35,531
2026-02-19	21.060	21.120	20.940	21.060	20.374	36,495
2026-02-18	21.250	21.420	21.000	21.040	20.354	529,542
2026-02-17	21.140	21.340	21.140	21.220	20.529	40,495
2026-02-16	21.540	21.660	21.140	21.140	20.451	332,392
2026-02-13	21.410	21.560	21.280	21.540	20.838	45,242
2026-02-12	21.240	21.460	20.940	21.460	20.761	39,535
2026-02-11	20.940	21.280	20.940	21.140	20.451	530,576
2026-02-10	20.950	21.000	20.740	20.800	20.122	77,293
2026-02-09	20.915	21.060	20.740	20.940	20.258	16,141
2026-02-06	20.760	20.910	20.660	20.780	20.103	16,302
2026-02-05	21.160	21.960	20.640	20.840	20.161	108,882
2026-02-04	21.540	22.200	21.500	22.070	21.351	126,224
2026-02-03	21.580	21.740	21.360	21.560	20.857	102,847
2026-02-02	21.400	21.540	21.060	21.540	20.838	90,018
2026-01-30	21.240	21.430	21.180	21.340	20.645	88,316

← NewerPage 3 of 21 · 1,243 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.