Kesko Oyj (BIT:1KESK)
Italy · Delayed Price · Currency is EUR 23.04
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1KESK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.01% | - |
| Oct 1, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.81 | - | - |
| Sep 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.81 | -1.62% | - |
| Sep 29, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.19 | - | - |
| Sep 28, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.19 | 3.54% | - |
| Sep 25, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.39 | - | - |
| Sep 24, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.39 | -0.53% | - |
| Sep 23, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | - | - |
| Sep 22, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | 2.80% | - |
| Sep 21, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.90 | - | - |
| Sep 18, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.90 | - | - |
| Sep 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.90 | - | - |
| Sep 16, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.90 | - | - |
| Sep 15, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.90 | 2.41% | - |
| Sep 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -2.79% | - |
| Sep 11, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.00 | -3.05% | - |
| Sep 10, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.69 | 2.78% | - |
| Sep 9, 2026 | 22.42 | 22.42 | 22.42 | 22.30 | 22.08 | 4.79% | 14 |
| Sep 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.07 | 4.01% | - |
| Sep 7, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.26 | 3.44% | - |
| Sep 4, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.58 | -5.63% | - |
| Sep 3, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.75 | -0.57% | - |
| Sep 2, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.87 | -8.43% | - |
| Sep 1, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.79 | 1.86% | - |
| Aug 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | -3.25% | - |
| Aug 28, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.13 | 2.73% | - |
| Aug 27, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | -0.87% | - |
| Aug 26, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.71 | 2.69% | - |
| Aug 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.12 | 3.04% | - |
| Aug 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.46 | -2.69% | - |
| Aug 21, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.06 | -1.07% | - |
| Aug 20, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.30 | 1.26% | - |
| Aug 19, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.02 | 0.36% | - |
| Aug 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 21.94 | 3.07% | - |
| Aug 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.29 | -3.15% | - |
| Aug 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | -0.98% | - |
| Aug 13, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.20 | 2.00% | - |
| Aug 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.76 | -1.52% | - |
| Aug 11, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.10 | 2.10% | - |
| Aug 10, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.64 | -1.09% | - |
| Aug 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.88 | -1.16% | - |
| Aug 6, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.14 | 1.82% | - |
| Aug 5, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.74 | -0.72% | - |
| Aug 4, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.90 | -2.12% | - |
| Aug 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | 2.36% | - |
| Jul 31, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.86 | -0.54% | - |
| Jul 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | 2.40% | - |
| Jul 29, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.46 | 2.94% | - |
| Jul 28, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.85 | -1.13% | - |
| Jul 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.09 | 1.33% | - |