Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.995	21.370	20.980	21.020	20.335	54,952
2026-01-28	20.830	21.040	20.780	20.929	20.247	43,159
2026-01-27	20.590	20.900	20.536	20.900	20.219	20,085
2026-01-26	20.690	20.760	20.480	20.581	19.910	29,177
2026-01-23	20.650	20.680	20.570	20.612	19.940	273,348
2026-01-22	20.580	20.820	20.580	20.720	20.045	56,791
2026-01-21	20.230	20.420	20.120	20.280	19.619	369,371
2026-01-20	20.295	20.560	20.160	20.200	19.542	81,928
2026-01-19	20.000	20.340	19.900	20.320	19.658	45,693
2026-01-16	19.825	20.350	19.790	20.260	19.600	217,252
2026-01-15	19.520	19.780	19.490	19.780	19.135	46,564
2026-01-14	19.120	19.510	19.070	19.219	18.593	241,250
2026-01-13	19.255	19.330	18.960	19.040	18.420	1,062,802
2026-01-12	19.320	19.410	19.130	19.200	18.575	25,007
2026-01-09	19.390	19.495	19.340	19.433	18.587	28,507
2026-01-08	19.425	19.440	19.260	19.361	18.518	31,303
2026-01-07	19.200	19.720	19.180	19.487	18.639	34,442
2026-01-06	19.220	19.220	19.110	19.220	18.383	3
2026-01-05	19.175	19.260	19.010	19.055	18.225	26,726
2026-01-02	19.305	19.330	19.055	19.131	18.298	36,917
2025-12-30	19.130	19.300	19.130	19.235	18.398	43,516
2025-12-29	18.830	19.090	18.780	18.966	18.141	33,350
2025-12-23	18.865	18.930	18.800	18.800	17.982	31,246
2025-12-22	18.850	18.850	18.660	18.821	18.001	55,546
2025-12-19	19.025	19.090	18.890	18.992	18.165	261,575
2025-12-18	18.845	19.100	18.820	19.030	18.202	31,461
2025-12-17	18.745	18.870	18.660	18.741	17.925	63,664
2025-12-16	18.580	18.660	18.540	18.610	17.799	30,966
2025-12-15	18.420	18.590	18.420	18.550	17.743	33,344
2025-12-12	18.380	18.480	18.290	18.362	17.563	88,758
2025-12-11	18.285	18.380	18.170	18.284	17.488	57,349
2025-12-10	18.515	18.540	18.220	18.328	17.530	206,989
2025-12-09	18.380	18.540	18.310	18.350	17.551	57,533
2025-12-08	18.450	18.510	18.300	18.300	17.503	124,139
2025-12-05	18.385	18.520	18.370	18.410	17.608	26,516
2025-12-04	18.145	18.485	18.120	18.410	17.608	18,315
2025-12-03	18.210	18.280	18.060	18.083	17.295	50,478
2025-12-02	18.360	18.360	18.170	18.180	17.389	15,638
2025-12-01	18.320	18.390	18.200	18.340	17.542	32,960
2025-11-28	18.415	18.510	18.350	18.404	17.603	59,390
2025-11-27	18.325	18.470	18.310	18.404	17.603	586,266
2025-11-26	18.225	18.320	18.140	18.290	17.494	17,227
2025-11-25	17.940	18.290	17.920	18.112	17.323	59,602
2025-11-24	18.125	18.250	17.940	18.070	17.283	491,341
2025-11-21	17.915	18.190	17.890	18.070	17.283	17,690
2025-11-20	18.010	18.050	17.720	17.720	16.949	37,230
2025-11-19	17.840	18.020	17.840	17.899	17.119	1,855,844
2025-11-18	18.005	18.020	17.840	18.020	17.235	334,705
2025-11-17	18.190	18.190	18.010	18.060	17.274	1,174,816
2025-11-14	18.355	18.385	18.130	18.210	17.417	54,614
2025-11-13	18.645	18.730	18.270	18.609	17.799	38,527
2025-11-12	18.620	18.720	18.490	18.710	17.895	612,581
2025-11-11	18.515	18.620	18.420	18.561	17.753	129,922
2025-11-10	18.365	18.650	18.290	18.389	17.588	43,036
2025-11-07	18.275	18.350	18.180	18.350	17.551	167,705
2025-11-06	18.215	18.290	18.100	18.258	17.463	42,613
2025-11-05	18.120	18.300	18.070	18.300	17.503	46,233
2025-11-04	18.170	18.230	18.030	18.193	17.401	1,030,075
2025-11-03	18.250	18.430	18.130	18.225	17.432	59,913
2025-10-31	18.530	18.630	18.220	18.310	17.513	107,430

← NewerPage 4 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.