Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.02	21.02	21.02	21.02	21.02	0.29%	-
Feb 19, 2026	20.96	20.96	20.96	20.96	20.96	-1.60%	-
Feb 18, 2026	21.30	21.30	21.30	21.30	21.30	1.24%	-
Feb 17, 2026	21.04	21.04	21.04	21.04	21.04	-2.32%	-
Feb 16, 2026	21.54	21.54	21.54	21.54	21.54	0.65%	-
Feb 13, 2026	21.40	21.40	21.40	21.40	21.40	0.85%	-
Feb 12, 2026	21.22	21.22	21.22	21.22	21.22	2.02%	-
Feb 11, 2026	20.80	20.80	20.80	20.80	20.80	-0.29%	-
Feb 10, 2026	20.88	20.88	20.86	20.86	20.86	-0.38%	100
Feb 9, 2026	20.94	20.94	20.94	20.94	20.94	0.58%	-
Feb 6, 2026	20.82	20.82	20.82	20.82	20.82	-0.86%	-
Feb 5, 2026	21.86	21.86	21.00	21.00	21.00	-1.78%	503
Feb 4, 2026	21.38	21.38	21.38	21.38	21.38	-0.65%	-
Feb 3, 2026	21.52	21.52	21.52	21.52	21.52	2.28%	-
Feb 2, 2026	21.04	21.04	21.04	21.04	21.04	-0.94%	-
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