Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 17.490 | 17.545 | 17.225 | 17.240 | 15.914 | 86,886 |
| 2025-02-11 | 17.508 | 17.610 | 17.400 | 17.455 | 16.112 | 12,235 |
| 2025-02-10 | 17.478 | 17.605 | 17.425 | 17.543 | 16.194 | 28,180 |
| 2025-02-07 | 17.580 | 17.690 | 17.480 | 17.490 | 16.145 | 269,342 |
| 2025-02-06 | 17.600 | 17.780 | 17.470 | 17.627 | 16.271 | 487,500 |
| 2025-02-05 | 17.790 | 17.790 | 17.120 | 17.492 | 16.146 | 45,071 |
| 2025-02-04 | 18.383 | 18.455 | 18.370 | 18.413 | 16.996 | 19,831 |
| 2025-02-03 | 18.213 | 18.415 | 18.120 | 18.226 | 16.824 | 36,232 |
| 2025-01-31 | 18.500 | 18.500 | 18.400 | 18.500 | 17.077 | 100,149 |
| 2025-01-30 | 18.510 | 18.550 | 18.470 | 18.530 | 17.105 | 13,317 |
| 2025-01-29 | 18.613 | 18.620 | 18.445 | 18.508 | 17.084 | 12,520 |
| 2025-01-28 | 18.378 | 18.590 | 18.255 | 18.590 | 17.160 | 55,489 |
| 2025-01-27 | 17.858 | 18.100 | 17.830 | 17.990 | 16.606 | 15,489 |
| 2025-01-24 | 17.990 | 18.030 | 17.845 | 17.945 | 16.565 | 422,305 |
| 2025-01-23 | 17.875 | 18.100 | 17.860 | 17.985 | 16.602 | 26,929 |
| 2025-01-22 | 17.960 | 18.065 | 17.830 | 17.990 | 16.606 | 272,515 |
| 2025-01-21 | 17.790 | 17.970 | 17.740 | 17.970 | 16.588 | 53,994 |
| 2025-01-20 | 17.873 | 17.890 | 17.755 | 17.810 | 16.440 | 16,024 |
| 2025-01-17 | 17.713 | 17.870 | 17.615 | 17.650 | 16.292 | 21,042 |
| 2025-01-16 | 17.658 | 17.720 | 17.520 | 17.570 | 16.218 | 21,329 |
| 2025-01-15 | 17.405 | 17.505 | 17.405 | 17.460 | 16.117 | 24,212 |
| 2025-01-14 | 17.508 | 17.560 | 17.300 | 17.357 | 16.021 | 271,054 |
| 2025-01-13 | 17.470 | 17.515 | 17.350 | 17.453 | 16.111 | 38,677 |
| 2025-01-10 | 17.790 | 17.795 | 17.665 | 17.714 | 16.120 | 262,376 |
| 2025-01-09 | 17.825 | 17.855 | 17.720 | 17.776 | 16.177 | 24,273 |
| 2025-01-08 | 18.040 | 18.040 | 17.815 | 17.897 | 16.288 | 467,453 |
| 2025-01-07 | 18.200 | 18.210 | 18.025 | 18.114 | 16.485 | 2,178,157 |
| 2025-01-03 | 18.318 | 18.345 | 18.075 | 18.152 | 16.519 | 14,985 |
| 2025-01-02 | 18.283 | 18.490 | 18.270 | 18.406 | 16.751 | 24,729 |
| 2024-12-30 | 18.238 | 18.280 | 18.135 | 18.260 | 16.618 | 66,460 |
| 2024-12-27 | 18.098 | 18.325 | 18.080 | 18.193 | 16.557 | 118,411 |
| 2024-12-23 | 18.098 | 18.120 | 17.995 | 18.050 | 16.426 | 20,300 |
| 2024-12-20 | 18.078 | 18.180 | 17.930 | 18.105 | 16.477 | 55,298 |
| 2024-12-19 | 17.973 | 18.145 | 17.960 | 18.034 | 16.412 | 41,359 |
| 2024-12-18 | 18.125 | 18.285 | 18.060 | 18.121 | 16.491 | 24,682 |
| 2024-12-17 | 18.310 | 18.455 | 17.965 | 18.135 | 16.504 | 20,851 |
| 2024-12-16 | 19.080 | 19.080 | 18.270 | 18.435 | 16.777 | 74,077 |
| 2024-12-13 | 19.258 | 19.275 | 19.020 | 19.160 | 17.437 | 19,485 |
| 2024-12-12 | 19.153 | 19.255 | 19.105 | 19.255 | 17.523 | 287,924 |
| 2024-12-11 | 18.953 | 19.205 | 18.935 | 19.190 | 17.464 | 24,842 |
| 2024-12-10 | 19.003 | 19.155 | 18.965 | 18.965 | 17.259 | 21,856 |
| 2024-12-09 | 19.138 | 19.265 | 18.960 | 19.124 | 17.404 | 34,745 |
| 2024-12-05 | 19.075 | 19.465 | 18.995 | 19.042 | 17.329 | 42,920 |
| 2024-12-04 | 19.073 | 19.175 | 19.000 | 19.083 | 17.366 | 11,531 |
| 2024-12-03 | 18.893 | 19.050 | 18.860 | 18.978 | 17.271 | 722,326 |
| 2024-12-02 | 18.815 | 19.040 | 18.810 | 18.948 | 17.243 | 20,486 |
| 2024-11-29 | 18.960 | 18.975 | 18.815 | 18.889 | 17.190 | 273,043 |
| 2024-11-28 | 19.045 | 19.050 | 18.890 | 18.966 | 17.260 | 15,262 |
| 2024-11-27 | 19.080 | 19.140 | 19.010 | 19.086 | 17.369 | 1,581,941 |
| 2024-11-26 | 19.163 | 19.225 | 19.040 | 19.163 | 17.439 | 14,871 |
| 2024-11-25 | 19.130 | 19.250 | 19.100 | 19.155 | 17.432 | 64,673 |
| 2024-11-22 | 18.895 | 19.150 | 18.885 | 19.030 | 17.319 | 17,807 |
| 2024-11-21 | 19.020 | 19.045 | 18.860 | 18.945 | 17.241 | 13,854 |
| 2024-11-20 | 19.125 | 19.165 | 18.935 | 19.004 | 17.295 | 406,373 |
| 2024-11-19 | 19.295 | 19.315 | 18.727 | 19.106 | 17.387 | 22,324 |
| 2024-11-18 | 19.275 | 19.400 | 19.205 | 19.285 | 17.550 | 20,360 |
| 2024-11-15 | 19.370 | 19.400 | 19.230 | 19.361 | 17.619 | 20,088 |
| 2024-11-14 | 19.435 | 19.435 | 19.290 | 19.348 | 17.608 | 10,444 |
| 2024-11-13 | 19.558 | 19.585 | 19.385 | 19.482 | 17.730 | 46,534 |
| 2024-11-12 | 19.677 | 19.677 | 19.530 | 19.585 | 17.823 | 15,075 |
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.