Kesko Oyj (BIT:1KESK)
Italy · Delayed Price · Currency is EUR 18.37
-0.06 (-0.33%)
At close: Sep 19, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.33% | - |
| Sep 18, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | - |
| Sep 17, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.59% | - |
| Sep 16, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.80% | - |
| Sep 15, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -2.02% | - |
| Sep 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.57% | - |
| Sep 11, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.21% | - |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.31% | - |
| Sep 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.47% | - |
| Sep 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.26% | - |
| Sep 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.64% | - |
| Sep 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.27% | - |
| Sep 3, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.32% | - |
| Sep 2, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% | - |
| Sep 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.42% | - |
| Aug 29, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.42% | - |
| Aug 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.21% | - |
| Aug 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.96% | - |
| Aug 26, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.77% | - |
| Aug 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.86% | - |
| Aug 22, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.66% | - |
| Aug 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.36% | - |
| Aug 20, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.56% | - |
| Aug 19, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | - |
| Aug 18, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | - |
| Aug 14, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.21% | - |
| Aug 13, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.21% | - |
| Aug 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.47% | - |
| Aug 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% | - |
| Aug 8, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | - |
| Aug 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.10% | - |
| Aug 6, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.26% | - |
| Aug 5, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.10% | - |
| Aug 4, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Aug 1, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.73% | - |
| Jul 31, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.21% | - |
| Jul 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.67% | - |
| Jul 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.72% | - |
| Jul 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.67% | - |
| Jul 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.05% | - |
| Jul 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% | - |
| Jul 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.97% | - |
| Jul 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -3.97% | - |
| Jul 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.95% | - |
| Jul 18, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Jul 17, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Jul 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Jul 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Jul 14, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Jul 11, 2025 | 20.80 | 20.80 | 20.80 | 21.02 | 20.80 | - | - |