Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.970	19.060	18.360	18.590	17.781	55,202
2025-10-29	19.205	19.300	19.040	19.130	18.297	404,366
2025-10-28	19.165	19.290	18.990	19.290	18.450	1,776,461
2025-10-27	19.220	19.380	19.070	19.120	18.288	41,469
2025-10-24	19.205	19.340	19.040	19.187	18.352	23,887
2025-10-23	19.320	19.330	19.110	19.310	18.469	112,044
2025-10-22	19.240	19.340	19.210	19.280	18.441	12,205
2025-10-21	19.235	19.300	19.130	19.204	18.368	27,525
2025-10-20	19.180	19.340	19.060	19.106	18.274	736,736
2025-10-17	18.915	19.340	18.830	19.057	18.227	706,788
2025-10-16	18.700	18.940	18.620	18.860	18.039	87,098
2025-10-15	18.595	18.870	18.490	18.640	17.828	1,089,784
2025-10-14	18.360	18.830	18.360	18.830	18.010	118,273
2025-10-13	18.450	18.510	17.960	18.250	17.455	69,896
2025-10-10	18.180	18.340	18.180	18.265	17.249	43,202
2025-10-09	18.110	18.360	18.100	18.124	17.117	21,283
2025-10-08	18.065	18.110	17.960	18.055	17.051	27,849
2025-10-07	18.045	18.100	17.930	18.100	17.094	30,534
2025-10-06	18.105	18.230	18.000	18.230	17.217	2,377,578
2025-10-03	18.040	18.200	17.960	18.170	17.160	44,779
2025-10-02	18.040	18.100	17.900	18.070	17.066	25,751
2025-10-01	18.050	18.190	17.970	18.130	17.122	23,604
2025-09-30	17.980	18.230	17.900	18.029	17.027	122,220
2025-09-29	17.925	18.070	17.810	17.930	16.933	36,859
2025-09-26	17.905	17.990	17.880	17.914	16.918	26,403
2025-09-25	17.955	18.070	17.810	17.980	16.981	34,891
2025-09-24	18.130	18.180	17.940	18.010	17.009	35,809
2025-09-23	18.155	18.260	18.050	18.090	17.085	28,182
2025-09-22	18.235	18.350	18.125	18.204	17.192	131,582
2025-09-19	18.355	18.420	18.208	18.220	17.207	43,817
2025-09-18	18.450	18.450	18.290	18.410	17.387	39,663
2025-09-17	18.475	18.580	18.410	18.469	17.442	20,157
2025-09-16	18.575	18.750	18.340	18.450	17.425	100,439
2025-09-15	18.975	19.120	18.530	18.670	17.632	25,988
2025-09-12	19.305	19.380	18.810	18.840	17.793	18,366
2025-09-11	19.120	19.280	19.120	19.163	18.097	26,169
2025-09-10	19.195	19.240	19.070	19.144	18.080	18,559
2025-09-09	19.185	19.310	19.100	19.270	18.199	55,649
2025-09-08	19.175	19.360	19.110	19.170	18.105	29,606
2025-09-05	19.065	19.300	19.000	19.300	18.227	47,523
2025-09-04	18.970	19.120	18.970	19.120	18.057	33,598
2025-09-03	18.825	18.940	18.790	18.930	17.878	57,890
2025-09-02	19.020	19.020	18.700	18.782	17.738	20,999
2025-09-01	19.025	19.110	18.910	19.013	17.956	58,031
2025-08-29	19.000	19.040	18.860	18.906	17.855	79,414
2025-08-28	19.035	19.500	18.900	18.946	17.892	21,699
2025-08-27	19.085	19.150	19.000	19.069	18.009	23,591
2025-08-26	19.485	19.550	19.130	19.160	18.095	416,483
2025-08-22	19.695	19.710	19.560	19.627	18.536	28,017
2025-08-21	19.620	19.730	19.540	19.640	18.548	33,646
2025-08-20	19.535	19.690	19.440	19.690	18.596	350,070
2025-08-19	19.325	19.520	19.320	19.401	18.323	12,218
2025-08-18	19.330	19.590	19.220	19.340	18.265	38,077
2025-08-15	19.175	19.400	19.150	19.370	18.293	213,174
2025-08-14	19.115	19.310	19.060	19.280	18.208	50,307
2025-08-13	19.105	19.200	19.040	19.150	18.086	27,287
2025-08-12	19.170	19.180	19.040	19.120	18.057	11,016
2025-08-11	19.200	19.310	19.090	19.210	18.142	10,313
2025-08-08	19.265	19.350	19.130	19.280	18.208	790,601
2025-08-07	19.190	19.360	19.190	19.280	18.208	34,710

← NewerPage 5 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.