Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	20.150	20.320	20.020	20.020	18.708	34,764
2025-05-12	20.500	20.500	20.120	20.180	18.858	528,656
2025-05-09	20.345	20.660	20.320	20.320	18.989	347,822
2025-05-08	20.510	20.540	20.260	20.400	19.063	22,378
2025-05-07	20.405	20.540	20.360	20.460	19.119	30,395
2025-05-06	20.340	20.530	20.340	20.400	19.063	21,412
2025-05-02	20.260	20.480	20.020	20.200	18.877	15,595
2025-04-30	20.060	20.340	19.760	20.260	18.933	136,763
2025-04-29	19.595	20.580	19.520	20.080	18.764	635,916
2025-04-28	20.610	20.660	20.500	20.560	19.213	124,311
2025-04-25	20.490	20.760	20.360	20.660	19.306	114,127
2025-04-24	20.365	20.640	20.170	20.640	19.288	137,325
2025-04-23	20.265	20.640	20.060	20.360	19.026	207,209
2025-04-22	19.685	20.380	19.670	20.320	18.989	473,250
2025-04-17	19.575	19.850	19.550	19.730	18.437	24,907
2025-04-16	19.640	19.740	19.380	19.640	18.353	26,064
2025-04-15	19.305	19.660	19.280	19.630	18.344	112,625
2025-04-14	18.930	19.210	18.860	19.190	17.933	15,580
2025-04-11	18.590	18.960	18.520	18.960	17.718	160,593
2025-04-10	18.680	18.680	18.110	18.410	17.204	19,873
2025-04-09	18.120	19.310	17.880	19.310	18.045	986,946
2025-04-08	18.225	18.680	18.100	18.580	17.363	45,923
2025-04-07	18.560	18.670	17.720	18.110	16.923	85,710
2025-04-04	19.370	20.060	19.025	19.100	17.849	86,963
2025-04-03	18.783	19.440	18.635	19.400	18.129	66,011
2025-04-02	19.000	19.000	18.765	18.920	17.680	53,575
2025-04-01	18.925	19.085	18.925	19.075	17.825	21,784
2025-03-31	18.870	18.890	18.695	18.865	17.629	532,109
2025-03-28	18.795	18.920	18.795	18.845	17.610	28,321
2025-03-27	18.688	18.785	18.595	18.665	17.442	35,404
2025-03-26	18.603	18.700	18.510	18.635	17.414	13,048
2025-03-25	18.583	18.655	18.445	18.515	17.302	16,378
2025-03-24	19.078	19.215	18.770	18.855	17.405	3,308,381
2025-03-21	18.923	19.091	18.850	19.090	17.622	78,251
2025-03-20	18.925	19.000	18.820	18.920	17.465	20,727
2025-03-19	19.053	19.130	18.825	18.875	17.423	67,630
2025-03-18	19.123	19.125	18.910	19.115	17.645	66,691
2025-03-17	18.683	19.235	18.610	19.050	17.585	36,065
2025-03-14	19.070	19.085	18.495	18.625	17.192	33,921
2025-03-13	19.130	19.230	18.975	19.080	17.612	11,634
2025-03-12	19.230	19.230	19.060	19.120	17.649	25,041
2025-03-11	19.278	19.555	19.095	19.435	17.940	62,158
2025-03-10	18.908	19.395	18.880	19.263	17.781	67,484
2025-03-07	18.720	18.910	18.640	18.804	17.357	26,509
2025-03-06	18.690	18.815	18.425	18.573	17.144	306,933
2025-03-05	18.893	18.920	18.620	18.683	17.246	31,789
2025-03-04	18.325	18.925	18.325	18.925	17.469	62,045
2025-03-03	18.345	18.460	18.230	18.375	16.962	21,168
2025-02-28	18.345	18.345	18.200	18.310	16.902	37,965
2025-02-27	18.505	18.585	18.370	18.400	16.985	61,499
2025-02-26	18.390	18.640	18.375	18.432	17.014	371,835
2025-02-25	18.263	18.520	18.260	18.375	16.962	161,377
2025-02-24	18.105	18.270	18.105	18.270	16.865	43,028
2025-02-21	18.115	18.210	18.055	18.070	16.680	22,905
2025-02-20	17.960	18.125	17.960	18.065	16.675	53,316
2025-02-19	17.960	18.045	17.845	18.015	16.629	28,439
2025-02-18	17.958	18.015	17.885	17.930	16.551	22,976
2025-02-17	17.785	18.165	17.760	17.945	16.565	24,836
2025-02-14	17.665	17.905	17.615	17.822	16.451	44,068
2025-02-13	17.313	17.750	17.295	17.600	16.246	81,558

← NewerPage 7 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.