Kesko Oyj (BIT:1KESK)
Italy · Delayed Price · Currency is EUR 20.52
+0.04 (0.20%)
At close: Apr 17, 2026
BIT:1KESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.86% | - |
| Apr 15, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.22% | - |
| Apr 14, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.51% | - |
| Apr 13, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.61% | - |
| Apr 10, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | - |
| Apr 9, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10% | - |
| Apr 8, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.28% | - |
| Apr 7, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.73% | - |
| Apr 2, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% | - |
| Apr 1, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.10% | - |
| Mar 31, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% | - |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% | - |
| Mar 27, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.74% | - |
| Mar 26, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.36 | 0.51% | - |
| Mar 25, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.26 | - | - |
| Mar 24, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.26 | -2.40% | - |
| Mar 23, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.74 | -1.72% | - |
| Mar 20, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.08 | -1.65% | - |
| Mar 19, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.42 | 1.37% | - |
| Mar 18, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.14 | -0.29% | - |
| Mar 17, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.20 | 0.10% | - |
| Mar 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.18 | 0.10% | - |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.16 | 0.10% | - |
| Mar 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.14 | -0.10% | - |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.16 | -0.49% | - |
| Mar 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.26 | 0.29% | - |
| Mar 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.20 | - | - |
| Mar 6, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.20 | - | - |
| Mar 5, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.20 | - | - |
| Mar 4, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.20 | -0.97% | - |
| Mar 3, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.40 | 0.49% | - |
| Mar 2, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - | - |
| Feb 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - | - |
| Feb 26, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | -0.10% | - |
| Feb 25, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.32 | 0.10% | - |
| Feb 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | 0.29% | - |
| Feb 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.24 | 7.06% | - |
| Feb 20, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 18.91 | -3.04% | - |
| Feb 19, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.50 | -1.00% | - |
| Feb 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.70 | -2.69% | - |
| Feb 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.24 | -1.35% | - |
| Feb 16, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.52 | -0.57% | - |
| Feb 13, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.63 | -1.32% | - |
| Feb 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 20.91 | 4.96% | - |
| Feb 11, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.92 | -0.59% | - |
| Feb 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.04 | 9.27% | - |
| Feb 9, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.34 | -5.74% | - |
| Feb 6, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.46 | -2.62% | - |
| Feb 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.98 | -1.84% | - |
| Feb 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | -0.48% | - |