Kesko Oyj (BIT:1KESK)
Italy · Delayed Price · Currency is EUR 20.44
0.00 (0.00%)
At close: Mar 6, 2026
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Mar 6, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Mar 5, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Mar 4, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.97% | - |
| Mar 3, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.49% | - |
| Mar 2, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Feb 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Feb 26, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.10% | - |
| Feb 25, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% | - |
| Feb 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.29% | - |
| Feb 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 7.06% | - |
| Feb 20, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -3.04% | - |
| Feb 19, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.00% | - |
| Feb 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -2.69% | - |
| Feb 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.35% | - |
| Feb 16, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.57% | - |
| Feb 13, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.32% | - |
| Feb 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 4.96% | - |
| Feb 11, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.59% | - |
| 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% | - |