Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.01	19.01	19.01	19.01	19.01	0.32%	-
Dec 18, 2025	18.79	18.95	18.79	18.95	18.95	1.55%	550
Dec 17, 2025	18.66	18.66	18.66	18.66	18.66	1.25%	-
Dec 16, 2025	18.43	18.43	18.43	18.43	18.43	0.49%	-
Dec 15, 2025	18.34	18.34	18.34	18.34	18.34	-0.38%	-
Dec 12, 2025	18.41	18.41	18.41	18.41	18.41	0.99%	-
Dec 11, 2025	18.23	18.23	18.23	18.23	18.23	-0.60%	-
Dec 10, 2025	18.34	18.34	18.34	18.34	18.34	0.11%	-
Dec 9, 2025	18.32	18.32	18.32	18.32	18.32	-0.97%	-
Dec 8, 2025	18.43	18.50	18.43	18.50	18.50	1.09%	164
Dec 5, 2025	18.30	18.30	18.30	18.30	18.30	-0.11%	-
Dec 4, 2025	18.32	18.32	18.32	18.32	18.32	1.27%	-
Dec 3, 2025	18.17	18.17	18.09	18.09	18.09	-0.71%	200
Dec 2, 2025	18.22	18.22	18.22	18.22	18.22	-0.22%	-
Dec 1, 2025	18.26	18.26	18.26	18.26	18.26	-0.81%	-
Nov 28, 2025	18.41	18.41	18.41	18.41	18.41	0.82%	-
Nov 27, 2025	18.26	18.26	18.26	18.26	18.26	-0.60%	-
Nov 26, 2025	18.37	18.37	18.37	18.37	18.37	1.89%	10
Nov 25, 2025	17.92	18.03	17.92	18.03	18.03	-0.66%	3
Nov 24, 2025	18.15	18.15	18.15	18.15	18.15	0.83%	-
Nov 21, 2025	17.66	18.00	17.66	18.00	18.00	-0.17%	85
Nov 20, 2025	18.03	18.03	18.03	18.03	18.03	1.12%	-
Nov 19, 2025	17.83	17.83	17.83	17.83	17.83	-0.45%	-
Nov 18, 2025	17.83	17.91	17.83	17.91	17.91	-1.00%	3
Nov 17, 2025	18.09	18.09	18.09	18.09	18.09	-0.71%	-
Nov 14, 2025	18.22	18.22	18.22	18.22	18.22	-2.15%	-
Nov 13, 2025	18.62	18.62	18.62	18.62	18.62	-	-
Nov 12, 2025	18.62	18.62	18.62	18.62	18.62	0.70%	-
Nov 11, 2025	18.49	18.49	18.49	18.49	18.49	-0.27%	-
Nov 10, 2025	18.54	18.54	18.54	18.54	18.54	1.59%	-
Nov 7, 2025	18.25	18.25	18.25	18.25	18.25	0.83%	-
Nov 6, 2025	18.10	18.10	18.10	18.10	18.10	0.61%	-
Nov 5, 2025	17.99	17.99	17.99	17.99	17.99	-1.05%	-
Nov 4, 2025	17.90	18.18	17.90	18.18	18.18	-0.16%	13
Nov 3, 2025	18.31	18.31	18.21	18.21	18.21	-1.09%	3
Oct 31, 2025	18.41	18.41	18.41	18.41	18.41	-0.27%	-
Oct 30, 2025	19.04	19.04	18.46	18.46	18.46	-3.65%	4
Oct 29, 2025	19.16	19.16	19.16	19.16	19.16	0.63%	-
Oct 28, 2025	19.04	19.04	19.04	19.04	19.04	-1.24%	-
Oct 27, 2025	19.28	19.28	19.28	19.28	19.28	0.31%	-
Oct 24, 2025	19.22	19.22	19.22	19.22	19.22	-0.36%	-
Oct 23, 2025	19.29	19.29	19.29	19.29	19.29	0.99%	-
Oct 22, 2025	19.10	19.10	19.10	19.10	19.10	0.05%	-
Oct 21, 2025	19.09	19.09	19.09	19.09	19.09	-0.62%	-
Oct 20, 2025	19.21	19.21	19.21	19.21	19.21	3.28%	-
Oct 17, 2025	18.60	18.60	18.60	18.60	18.60	0.22%	-
Oct 16, 2025	18.56	18.56	18.56	18.56	18.56	-1.12%	-
Oct 15, 2025	18.77	18.77	18.77	18.77	18.77	3.99%	-
Oct 14, 2025	18.05	18.05	18.05	18.05	18.05	-1.96%	-
Oct 13, 2025	18.41	18.41	18.41	18.41	18.41	1.43%	-