Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.28	20.28	20.28	20.28	20.28	9.27%	-
Feb 9, 2026	18.56	18.56	18.56	18.56	18.56	-5.74%	-
Feb 6, 2026	19.69	19.69	19.69	19.69	19.69	-2.62%	-
Feb 5, 2026	20.22	20.22	20.22	20.22	20.22	-1.84%	-
Feb 4, 2026	20.60	20.60	20.60	20.60	20.60	-0.48%	-
Feb 3, 2026	20.70	20.70	20.70	20.70	20.70	-0.67%	-
Feb 2, 2026	20.84	20.84	20.84	20.84	20.84	-2.07%	-
Jan 30, 2026	21.28	21.28	21.28	21.28	21.28	1.04%	-
Jan 29, 2026	21.06	21.06	21.06	21.06	21.06	0.38%	-
Jan 28, 2026	20.98	20.98	20.98	20.98	20.98	3.76%	-
Jan 27, 2026	20.22	20.22	20.22	20.22	20.22	0.10%	-
Jan 26, 2026	20.20	20.20	20.20	20.20	20.20	6.99%	-
Jan 23, 2026	18.88	18.88	18.88	18.88	18.88	-2.78%	-
Jan 22, 2026	19.42	19.42	19.42	19.42	19.42	1.94%	-
Jan 21, 2026	19.05	19.05	19.05	19.05	19.05	-5.88%	-
Jan 20, 2026	20.24	20.24	20.24	20.24	20.24	1.10%	-
Jan 19, 2026	20.02	20.02	20.02	20.02	20.02	7.69%	-
Jan 16, 2026	18.59	18.59	18.59	18.59	18.59	-5.54%	-
Jan 15, 2026	19.68	19.68	19.68	19.68	19.68	-0.91%	-
Jan 14, 2026	19.86	19.86	19.86	19.86	19.86	-7.63%	-
Jan 13, 2026	21.50	21.50	21.50	21.50	21.50	3.56%	-
Jan 12, 2026	20.76	20.76	20.76	20.76	20.76	1.57%	-
Jan 9, 2026	20.22	20.22	20.22	20.44	20.22	-0.97%	-
Jan 8, 2026	20.42	20.42	20.42	20.64	20.42	7.61%	-
Jan 7, 2026	18.97	18.97	18.97	19.18	18.97	0.95%	-
Jan 6, 2026	18.80	18.80	18.80	19.00	18.80	-	-
Jan 5, 2026	18.80	18.80	18.80	19.00	18.80	0.05%	-
Jan 2, 2026	18.79	18.79	18.79	18.99	18.79	0.05%	-
Dec 30, 2025	18.78	18.78	18.78	18.98	18.78	-	-
Dec 29, 2025	18.78	18.78	18.78	18.98	18.78	-	-
Dec 23, 2025	18.78	18.78	18.78	18.98	18.78	0.05%	-
Dec 22, 2025	18.77	18.77	18.77	18.97	18.77	0.11%	-
Dec 19, 2025	18.75	18.75	18.75	18.95	18.75	0.16%	-
Dec 18, 2025	18.72	18.72	18.72	18.92	18.72	0.21%	-
Dec 17, 2025	18.68	18.68	18.68	18.88	18.68	2.39%	-
Dec 16, 2025	18.24	18.24	18.24	18.44	18.24	-2.69%	-
Dec 15, 2025	18.75	18.75	18.75	18.95	18.75	1.23%	-
Dec 12, 2025	18.52	18.52	18.52	18.72	18.52	2.30%	-
Dec 11, 2025	18.10	18.10	18.10	18.30	18.10	-2.97%	-
Dec 10, 2025	18.66	18.66	18.66	18.86	18.66	2.50%	-
Dec 9, 2025	18.20	18.20	18.20	18.40	18.20	0.38%	-
Dec 8, 2025	18.13	18.13	18.13	18.33	18.13	-2.29%	-
Dec 5, 2025	18.56	18.56	18.56	18.76	18.56	2.85%	-
Dec 4, 2025	18.04	18.04	18.04	18.24	18.04	3.81%	-
Dec 3, 2025	17.38	17.38	17.38	17.57	17.38	-3.04%	-
Dec 2, 2025	17.93	17.93	17.93	18.12	17.92	-0.77%	-
Dec 1, 2025	18.06	18.06	18.06	18.26	18.06	-2.35%	-
Nov 28, 2025	18.50	18.50	18.50	18.70	18.50	0.92%	-
Nov 27, 2025	18.33	18.33	18.33	18.53	18.33	-3.14%	-
Nov 26, 2025	18.92	18.92	18.92	19.13	18.92	-2.89%	-