Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.760 | 24.310 | 22.740 | 24.310 | 24.310 | 3 |
| 2026-10-16 | 23.430 | 23.620 | 22.740 | 23.620 | 23.620 | 12 |
| 2026-10-15 | 23.350 | 23.500 | 22.890 | 23.500 | 23.500 | 638,119 |
| 2026-10-14 | 23.270 | 23.380 | 23.250 | 23.300 | 23.300 | 56,225 |
| 2026-10-13 | 23.230 | 23.530 | 23.180 | 23.320 | 23.090 | 71,389 |
| 2026-10-12 | 23.140 | 23.200 | 22.980 | 23.180 | 22.951 | 47,358 |
| 2026-10-09 | 23.090 | 23.280 | 23.020 | 23.120 | 22.892 | 19,938 |
| 2026-10-08 | 22.990 | 23.040 | 22.670 | 23.040 | 22.813 | 120,357 |
| 2026-10-07 | 22.750 | 23.080 | 22.720 | 22.970 | 22.744 | 13,143 |
| 2026-10-06 | 22.790 | 22.940 | 22.740 | 22.760 | 22.536 | 237,380 |
| 2026-10-05 | 23.060 | 23.060 | 22.660 | 22.680 | 22.456 | 1,043,050 |
| 2026-10-02 | 22.970 | 23.080 | 22.910 | 23.040 | 22.813 | 34,640 |
| 2026-10-01 | 23.220 | 23.300 | 22.880 | 22.880 | 22.654 | 1,614,048 |
| 2026-09-30 | 23.200 | 23.320 | 23.200 | 23.320 | 23.090 | 33,466 |
| 2026-09-29 | 23.250 | 23.360 | 22.970 | 23.100 | 22.872 | 48,012 |
| 2026-09-28 | 23.160 | 23.440 | 22.940 | 23.440 | 23.209 | 6,596 |
| 2026-09-25 | 23.020 | 23.200 | 22.940 | 23.060 | 22.833 | 24,168 |
| 2026-09-24 | 22.650 | 23.160 | 22.560 | 23.060 | 22.833 | 377,714 |
| 2026-09-23 | 22.680 | 22.680 | 22.500 | 22.620 | 22.397 | 8,717 |
| 2026-09-22 | 22.380 | 22.760 | 22.320 | 22.720 | 22.496 | 10,201 |
| 2026-09-21 | 22.200 | 22.500 | 22.060 | 22.500 | 22.278 | 27,238 |
Page 1 of 1 · 21 trading days
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.