Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	19.145	19.360	19.140	19.183	18.116	51,997
2025-08-05	19.275	19.290	19.090	19.290	18.218	317,244
2025-08-04	19.110	19.330	19.080	19.320	18.246	1,455,166
2025-08-01	19.110	19.110	19.010	19.048	17.989	276,984
2025-07-31	19.205	19.360	19.080	19.160	18.095	57,212
2025-07-30	18.910	19.350	18.910	19.310	18.237	29,089
2025-07-29	19.360	19.490	19.300	19.367	18.291	17,158
2025-07-28	19.430	19.670	19.300	19.420	18.341	30,392
2025-07-25	19.300	19.400	19.160	19.309	18.236	19,028
2025-07-24	19.425	19.710	19.270	19.473	18.391	263,148
2025-07-23	19.305	19.650	19.200	19.506	18.422	262,689
2025-07-22	19.620	19.780	18.930	19.010	17.953	1,358,673
2025-07-21	20.335	20.460	20.280	20.340	19.209	66,232
2025-07-18	20.510	20.520	20.240	20.358	19.226	40,731
2025-07-17	20.415	20.640	20.300	20.460	19.323	39,749
2025-07-16	20.230	20.560	20.200	20.517	19.377	14,096
2025-07-15	20.740	20.860	20.380	20.433	19.297	89,275
2025-07-14	20.550	20.680	20.420	20.593	19.449	16,580
2025-07-11	20.840	21.000	20.800	20.906	19.536	34,242
2025-07-10	20.900	20.920	20.710	20.825	19.461	58,739
2025-07-09	21.060	21.080	20.900	21.001	19.625	1,247,937
2025-07-08	21.290	21.340	20.940	21.042	19.663	28,410
2025-07-07	21.390	21.440	21.200	21.322	19.925	362,515
2025-07-04	21.190	21.380	21.180	21.356	19.956	81,999
2025-07-03	21.070	21.200	21.000	21.056	19.677	123,585
2025-07-02	21.070	21.280	20.900	21.000	19.624	125,482
2025-07-01	20.940	21.120	20.880	20.998	19.622	17,512
2025-06-30	20.930	21.020	20.780	20.812	19.448	2,184,107
2025-06-27	20.670	20.840	20.600	20.800	19.437	57,492
2025-06-26	20.670	20.720	20.600	20.654	19.301	7,764
2025-06-25	21.030	21.240	20.700	20.780	19.419	20,119
2025-06-24	21.030	21.240	20.930	21.074	19.693	42,664
2025-06-23	20.405	21.070	20.380	20.944	19.572	118,211
2025-06-20	20.620	20.620	20.580	20.580	19.232	4
2025-06-19	20.415	20.480	20.320	20.420	19.082	622,827
2025-06-18	20.425	20.580	20.380	20.580	19.232	60,561
2025-06-17	20.470	20.540	20.420	20.520	19.176	30,401
2025-06-16	20.375	20.630	20.260	20.362	19.028	53,587
2025-06-13	20.630	20.680	20.220	20.348	19.015	201,463
2025-06-12	20.630	20.800	20.260	20.774	19.413	21,167
2025-06-11	20.830	20.860	20.660	20.730	19.372	10,808
2025-06-10	20.710	20.880	20.700	20.781	19.419	21,806
2025-06-09	20.820	20.900	20.720	20.834	19.468	22,763
2025-06-06	20.900	20.940	20.770	20.873	19.506	7,685
2025-06-05	20.880	20.960	20.780	20.920	19.549	47,733
2025-06-04	20.980	21.080	20.820	20.902	19.533	16,108
2025-06-03	21.150	21.230	20.900	21.053	19.674	33,243
2025-06-02	21.230	21.340	21.020	21.080	19.699	24,444
2025-05-30	21.240	21.460	21.200	21.360	19.961	484,907
2025-05-29	21.420	21.520	21.320	21.340	19.942	8
2025-05-28	21.140	21.300	21.120	21.280	19.886	81,155
2025-05-27	20.960	21.260	20.860	21.260	19.867	75,255
2025-05-23	20.930	21.020	20.720	20.980	19.605	28,249
2025-05-22	20.920	20.980	20.780	20.980	19.605	68,557
2025-05-21	20.800	21.000	20.800	20.940	19.568	1,252,193
2025-05-20	20.730	20.900	20.680	20.880	19.512	207,137
2025-05-19	20.620	20.760	20.420	20.700	19.344	6,497
2025-05-16	20.710	20.720	20.420	20.640	19.288	63,584
2025-05-15	20.325	20.700	20.120	20.620	19.269	64,707
2025-05-14	20.070	20.320	20.000	20.280	18.951	1,044,605

← NewerPage 6 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.