Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	19.823	19.930	19.765	19.879	18.091	19,980
2024-11-08	19.633	19.730	19.600	19.664	17.895	7,567
2024-11-07	19.525	19.760	19.525	19.595	17.833	12,871
2024-11-06	19.990	20.020	19.470	19.874	18.087	15,604
2024-11-05	19.848	19.960	19.715	19.960	18.165	10,690
2024-11-04	19.813	20.020	19.795	19.918	18.127	719,755
2024-11-01	19.720	19.860	19.605	19.735	17.960	19,482
2024-10-31	19.608	19.805	19.525	19.629	17.864	249,737
2024-10-30	18.975	20.490	18.975	20.177	18.363	42,994
2024-10-29	18.038	18.100	17.965	18.003	16.383	8,612
2024-10-28	17.953	18.110	17.940	18.020	16.399	217,860
2024-10-25	17.790	17.935	17.705	17.816	16.213	391,761
2024-10-24	17.765	17.955	17.738	17.866	16.259	26,225
2024-10-23	17.893	17.990	17.735	17.735	16.140	15,117
2024-10-22	18.255	18.265	17.683	17.774	16.175	237,726
2024-10-21	18.470	18.525	18.355	18.465	16.804	15,223
2024-10-18	18.353	18.465	18.345	18.355	16.704	44,425
2024-10-17	18.315	18.380	18.185	18.333	16.684	194,118
2024-10-16	18.300	18.360	18.210	18.290	16.645	2,450,959
2024-10-15	18.463	18.615	18.090	18.260	16.618	27,555
2024-10-14	18.435	18.465	18.050	18.239	16.598	15,803
2024-10-11	18.655	18.715	18.630	18.686	16.769	8,817
2024-10-10	18.763	18.800	18.605	18.710	16.790	7,910
2024-10-09	18.735	18.805	18.735	18.769	16.843	45,183
2024-10-08	18.805	18.815	18.565	18.675	16.759	245,427
2024-10-07	18.848	18.885	18.745	18.865	16.929	1,240,582
2024-10-04	18.863	18.880	18.785	18.795	16.866	399,986
2024-10-03	19.003	19.045	18.820	18.865	16.929	17,042
2024-10-02	19.133	19.140	18.935	19.015	17.064	35,247
2024-10-01	19.190	19.360	19.055	19.075	17.118	15,430
2024-09-30	19.000	19.165	18.985	19.165	17.198	92,526
2024-09-27	18.890	19.000	18.890	19.000	17.050	23,521
2024-09-26	18.788	18.875	18.700	18.815	16.884	23,950
2024-09-25	18.480	18.775	18.480	18.775	16.849	9,274
2024-09-24	18.465	18.535	18.290	18.485	16.588	17,764
2024-09-23	18.278	18.410	18.215	18.365	16.481	10,387
2024-09-20	18.490	18.500	18.185	18.250	16.377	6,307
2024-09-19	18.290	18.545	18.240	18.445	16.552	33,109
2024-09-18	18.240	18.255	18.150	18.180	16.315	22,521
2024-09-17	18.240	18.360	18.240	18.240	16.368	9,096
2024-09-16	17.913	18.135	17.905	18.115	16.256	9,075
2024-09-13	18.300	18.305	17.745	17.900	16.063	322,636
2024-09-12	18.438	18.515	18.280	18.285	16.409	40,878
2024-09-11	18.415	18.450	18.350	18.410	16.521	31,289
2024-09-10	18.553	18.660	18.395	18.420	16.530	7,784
2024-09-09	18.418	18.625	18.410	18.525	16.624	18,715
2024-09-06	18.235	18.390	18.195	18.360	16.476	5,220
2024-09-05	18.380	18.445	18.275	18.275	16.400	70,561
2024-09-04	18.293	18.380	18.220	18.355	16.472	6,167
2024-09-03	18.478	18.675	18.450	18.450	16.557	10,284
2024-09-02	18.348	18.480	18.310	18.465	16.570	10,717
2024-08-30	18.368	18.380	18.175	18.365	16.481	44,532
2024-08-29	18.215	18.380	18.215	18.380	16.494	17,118
2024-08-28	18.350	18.420	18.225	18.225	16.355	20,320
2024-08-27	18.320	18.395	18.310	18.320	16.440	15,967
2024-08-23	18.075	18.280	18.075	18.260	16.386	8,666
2024-08-22	18.025	18.155	18.025	18.055	16.202	7,152
2024-08-21	18.013	18.035	17.895	17.960	16.117	19,089
2024-08-20	18.060	18.090	17.940	18.000	16.153	48,173
2024-08-19	18.000	18.180	18.000	18.040	16.189	36,076

← NewerPage 9 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.