Kesko Oyj (BIT:1KESK)
Italy · Delayed Price · Currency is EUR 18.81
-0.53 (-2.74%)
At close: Oct 31, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.74% | - |
| Oct 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.82% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | - |
| Oct 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% | - |
| Oct 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% | - |
| Oct 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% | - |
| Oct 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.87% | - |
| Oct 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% | - |
| Oct 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.71% | - |
| Oct 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.08% | - |
| Oct 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.31% | - |
| Oct 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.94% | - |
| Oct 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.98% | - |
| Oct 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.88% | - |
| Oct 13, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -3.75% | - |
| Oct 10, 2025 | 19.77 | 19.77 | 19.77 | 20.00 | 19.77 | 8.11% | - |
| Oct 9, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 8, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 7, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 6, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 3, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 2, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | - | - |
| Oct 1, 2025 | 18.29 | 18.29 | 18.29 | 18.50 | 18.29 | 0.05% | - |
| Sep 30, 2025 | 18.28 | 18.28 | 18.28 | 18.49 | 18.28 | 0.11% | - |
| Sep 29, 2025 | 18.26 | 18.26 | 18.26 | 18.47 | 18.26 | 0.22% | - |
| Sep 26, 2025 | 18.22 | 18.22 | 18.22 | 18.43 | 18.22 | 0.38% | - |
| Sep 25, 2025 | 18.15 | 18.15 | 18.15 | 18.36 | 18.15 | 0.22% | - |
| Sep 24, 2025 | 18.11 | 18.11 | 18.11 | 18.32 | 18.11 | 0.66% | - |
| Sep 23, 2025 | 17.99 | 17.99 | 17.99 | 18.20 | 17.99 | -0.60% | - |
| Sep 22, 2025 | 18.10 | 18.10 | 18.10 | 18.31 | 18.10 | -0.33% | - |
| Sep 19, 2025 | 18.16 | 18.16 | 18.16 | 18.37 | 18.16 | -0.33% | - |
| Sep 18, 2025 | 18.22 | 18.22 | 18.22 | 18.43 | 18.22 | - | - |
| Sep 17, 2025 | 18.22 | 18.22 | 18.22 | 18.43 | 18.22 | -0.59% | - |
| Sep 16, 2025 | 18.33 | 18.33 | 18.33 | 18.54 | 18.33 | -1.80% | - |
| Sep 15, 2025 | 18.66 | 18.66 | 18.66 | 18.88 | 18.66 | -2.02% | - |
| Sep 12, 2025 | 19.05 | 19.05 | 19.05 | 19.27 | 19.05 | 0.57% | - |
| Sep 11, 2025 | 18.94 | 18.94 | 18.94 | 19.16 | 18.94 | -0.21% | - |
| Sep 10, 2025 | 18.98 | 18.98 | 18.98 | 19.20 | 18.98 | -0.31% | - |
| Sep 9, 2025 | 19.04 | 19.04 | 19.04 | 19.26 | 19.04 | 0.47% | - |
| Sep 8, 2025 | 18.95 | 18.95 | 18.95 | 19.17 | 18.95 | -0.26% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.22 | 19.00 | 1.64% | - |
| Sep 4, 2025 | 18.69 | 18.69 | 18.69 | 18.91 | 18.69 | 0.27% | - |
| Sep 3, 2025 | 18.64 | 18.64 | 18.64 | 18.86 | 18.64 | -0.32% | - |
| Sep 2, 2025 | 18.70 | 18.70 | 18.70 | 18.92 | 18.70 | -0.79% | - |
| Sep 1, 2025 | 18.85 | 18.85 | 18.85 | 19.07 | 18.85 | 0.42% | - |
| Aug 29, 2025 | 18.77 | 18.77 | 18.77 | 18.99 | 18.77 | -0.42% | - |
| Aug 28, 2025 | 18.85 | 18.85 | 18.85 | 19.07 | 18.85 | 0.21% | - |
| Aug 27, 2025 | 18.81 | 18.81 | 18.81 | 19.03 | 18.81 | -1.96% | - |
| Aug 26, 2025 | 19.19 | 19.19 | 19.19 | 19.41 | 19.19 | -0.77% | - |
| Aug 25, 2025 | 19.34 | 19.34 | 19.34 | 19.56 | 19.34 | -0.86% | - |