Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.640 | 25.100 | 24.540 | 25.100 | 25.100 | 491,727 |
| 2026-10-21 | 24.200 | 24.880 | 24.060 | 24.860 | 24.860 | 584,692 |
| 2026-10-20 | 24.400 | 24.540 | 24.220 | 24.240 | 24.240 | 583,348 |
| 2026-10-19 | 23.760 | 24.400 | 23.740 | 24.400 | 24.400 | 494,978 |
| 2026-10-16 | 23.440 | 23.780 | 23.220 | 23.780 | 23.780 | 365,157 |
| 2026-10-15 | 23.400 | 23.500 | 22.840 | 23.500 | 23.500 | 840,457 |
| 2026-10-14 | 23.260 | 23.480 | 23.200 | 23.400 | 23.400 | 509,462 |
| 2026-10-13 | 23.220 | 23.520 | 23.220 | 23.380 | 23.150 | 461,635 |
| 2026-10-12 | 23.100 | 23.200 | 22.960 | 23.180 | 22.952 | 741,403 |
| 2026-10-09 | 23.040 | 23.260 | 23.020 | 23.020 | 22.794 | 394,695 |
| 2026-10-08 | 23.000 | 23.040 | 22.660 | 23.000 | 22.774 | 806,536 |
| 2026-10-07 | 22.780 | 23.070 | 22.700 | 23.060 | 22.833 | 413,642 |
| 2026-10-06 | 22.780 | 22.960 | 22.740 | 22.740 | 22.516 | 381,812 |
| 2026-10-05 | 23.060 | 23.100 | 22.620 | 22.680 | 22.457 | 319,080 |
| 2026-10-02 | 22.940 | 23.100 | 22.880 | 22.940 | 22.714 | 293,729 |
| 2026-10-01 | 23.200 | 23.260 | 22.860 | 22.940 | 22.714 | 633,508 |
| 2026-09-30 | 23.220 | 23.360 | 23.160 | 23.280 | 23.051 | 716,887 |
| 2026-09-29 | 23.200 | 23.260 | 22.960 | 23.040 | 22.813 | 428,773 |
| 2026-09-28 | 23.120 | 23.380 | 23.120 | 23.240 | 23.011 | 367,921 |
| 2026-09-25 | 22.980 | 23.100 | 22.920 | 22.960 | 22.734 | 345,952 |
| 2026-09-24 | 22.680 | 23.100 | 22.640 | 22.980 | 22.754 | 459,825 |
| 2026-09-23 | 22.660 | 22.720 | 22.500 | 22.620 | 22.398 | 359,419 |
| 2026-09-22 | 22.420 | 22.760 | 22.400 | 22.660 | 22.437 | 423,114 |
Page 1 of 1 · 23 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.