Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.24	21.24	21.24	21.24	21.24	1.14%	-
Jan 29, 2026	21.00	21.00	21.00	21.00	21.00	0.29%	-
Jan 28, 2026	20.94	20.94	20.94	20.94	20.94	1.55%	-
Jan 27, 2026	20.62	20.62	20.62	20.62	20.62	0.10%	-
Jan 26, 2026	20.60	20.60	20.60	20.60	20.60	-	-
Jan 23, 2026	20.60	20.60	20.60	20.60	20.60	1.08%	-
Jan 22, 2026	20.38	20.38	20.38	20.38	20.38	1.09%	-
Jan 21, 2026	20.16	20.16	20.16	20.16	20.16	-	-
Jan 20, 2026	20.16	20.16	20.16	20.16	20.16	1.15%	-
Jan 19, 2026	19.93	19.93	19.93	19.93	19.93	0.66%	-
Jan 16, 2026	19.80	19.80	19.80	19.80	19.80	1.64%	-
Jan 15, 2026	19.48	19.48	19.48	19.48	19.48	2.31%	-
Jan 14, 2026	19.04	19.04	19.04	19.04	19.04	-1.09%	-
Jan 13, 2026	19.25	19.25	19.25	19.25	19.25	0.57%	-
Jan 12, 2026	19.34	19.34	19.14	19.14	19.14	-1.24%	52
Jan 9, 2026	19.38	19.38	19.38	19.38	19.16	-	-
Jan 8, 2026	19.38	19.38	19.38	19.38	19.16	1.41%	-
Jan 7, 2026	19.11	19.11	19.11	19.11	18.89	-	-
Jan 6, 2026	19.11	19.11	19.11	19.11	18.89	-0.31%	-
Jan 5, 2026	19.17	19.17	19.17	19.17	18.95	-0.83%	-
Jan 2, 2026	19.33	19.33	19.33	19.33	19.11	1.58%	1
Dec 30, 2025	19.03	19.03	19.03	19.03	18.81	1.28%	-
Dec 29, 2025	18.79	18.79	18.79	18.79	18.58	0.05%	-
Dec 23, 2025	18.78	18.78	18.78	18.78	18.57	-0.58%	-
Dec 22, 2025	18.85	18.89	18.85	18.89	18.68	-0.63%	18
Dec 19, 2025	19.01	19.01	19.01	19.01	18.79	0.32%	-
Dec 18, 2025	18.79	18.95	18.79	18.95	18.73	1.55%	550
Dec 17, 2025	18.66	18.66	18.66	18.66	18.45	1.25%	-
Dec 16, 2025	18.43	18.43	18.43	18.43	18.22	0.49%	-
Dec 15, 2025	18.34	18.34	18.34	18.34	18.13	-0.38%	-
Dec 12, 2025	18.41	18.41	18.41	18.41	18.20	0.99%	-
Dec 11, 2025	18.23	18.23	18.23	18.23	18.02	-0.60%	-
Dec 10, 2025	18.34	18.34	18.34	18.34	18.13	0.11%	-
Dec 9, 2025	18.32	18.32	18.32	18.32	18.11	-0.97%	-
Dec 8, 2025	18.43	18.50	18.43	18.50	18.29	1.09%	164
Dec 5, 2025	18.30	18.30	18.30	18.30	18.09	-0.11%	-
Dec 4, 2025	18.32	18.32	18.32	18.32	18.11	1.27%	-
Dec 3, 2025	18.17	18.17	18.09	18.09	17.88	-0.71%	200
Dec 2, 2025	18.22	18.22	18.22	18.22	18.01	-0.22%	-
Dec 1, 2025	18.26	18.26	18.26	18.26	18.05	-0.81%	-
Nov 28, 2025	18.41	18.41	18.41	18.41	18.20	0.82%	-
Nov 27, 2025	18.26	18.26	18.26	18.26	18.05	-0.60%	-
Nov 26, 2025	18.37	18.37	18.37	18.37	18.16	1.89%	10
Nov 25, 2025	17.92	18.03	17.92	18.03	17.83	-0.66%	3
Nov 24, 2025	18.15	18.15	18.15	18.15	17.94	0.83%	-
Nov 21, 2025	17.66	18.00	17.66	18.00	17.80	-0.17%	85
Nov 20, 2025	18.03	18.03	18.03	18.03	17.83	1.12%	-
Nov 19, 2025	17.83	17.83	17.83	17.83	17.63	-0.45%	-
Nov 18, 2025	17.83	17.91	17.83	17.91	17.71	-1.00%	3
Nov 17, 2025	18.09	18.09	18.09	18.09	17.88	-0.71%	-