Kesko Oyj Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.450 | 23.750 | 23.450 | 23.700 | 23.700 | 3,483 |
| 2026-10-22 | 23.200 | 23.600 | 23.200 | 23.450 | 23.450 | 4,722 |
| 2026-10-21 | 22.650 | 23.400 | 22.650 | 23.300 | 23.300 | 9,198 |
| 2026-10-20 | 23.300 | 23.300 | 22.900 | 22.900 | 22.900 | 1,440 |
| 2026-10-19 | 22.800 | 23.550 | 22.800 | 23.550 | 23.550 | 5,327 |
| 2026-10-16 | 22.450 | 22.950 | 22.450 | 22.900 | 22.900 | 545 |
| 2026-10-15 | 22.700 | 22.700 | 22.450 | 22.650 | 22.650 | 7,379 |
| 2026-10-14 | 22.600 | 22.850 | 22.600 | 22.750 | 22.750 | 361 |
| 2026-10-13 | 22.750 | 22.900 | 22.750 | 22.800 | 22.570 | 474 |
| 2026-10-12 | 22.400 | 22.600 | 22.400 | 22.500 | 22.273 | 3,061 |
| 2026-10-09 | 22.300 | 22.650 | 22.300 | 22.650 | 22.422 | 6,143 |
| 2026-10-08 | 22.200 | 22.450 | 22.150 | 22.450 | 22.224 | 5,259 |
| 2026-10-07 | 22.050 | 22.500 | 22.050 | 22.400 | 22.174 | 11,113 |
| 2026-10-06 | 22.050 | 22.100 | 21.950 | 22.000 | 21.778 | 943 |
| 2026-10-05 | 21.950 | 22.000 | 21.950 | 22.000 | 21.778 | 125 |
| 2026-10-02 | 22.000 | 22.050 | 21.900 | 21.900 | 21.679 | 4,074 |
| 2026-10-01 | 21.900 | 22.050 | 21.800 | 21.800 | 21.580 | 1,039 |
| 2026-09-30 | 22.350 | 22.450 | 22.250 | 22.300 | 22.075 | 6,850 |
| 2026-09-29 | 22.200 | 22.250 | 22.100 | 22.175 | 21.951 | 388 |
| 2026-09-28 | 22.500 | 22.550 | 22.350 | 22.550 | 22.323 | 11,121 |
| 2026-09-25 | 22.350 | 22.350 | 22.250 | 22.300 | 22.075 | 634 |
| 2026-09-24 | 21.950 | 22.400 | 21.950 | 22.300 | 22.075 | 2,299 |
| 2026-09-23 | 21.975 | 22.050 | 21.950 | 21.950 | 21.729 | 2,391 |
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.