Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.30	19.42	19.30	19.42	19.42	0.62%	-
Jan 8, 2026	19.44	19.44	19.30	19.30	19.30	-0.72%	-
Jan 7, 2026	19.04	19.60	19.04	19.44	19.44	2.10%	9
Jan 6, 2026	19.04	19.04	19.04	19.04	19.04	-	-
Jan 5, 2026	19.10	19.10	19.04	19.04	19.04	-0.31%	-
Jan 2, 2026	19.16	19.16	19.10	19.10	19.10	-0.10%	-
Dec 30, 2025	18.94	19.12	18.94	19.12	19.12	0.95%	-
Dec 29, 2025	18.68	18.94	18.68	18.94	18.94	1.39%	-
Dec 23, 2025	18.74	18.74	18.68	18.68	18.68	-0.32%	-
Dec 22, 2025	18.82	18.82	18.74	18.74	18.74	-0.43%	-
Dec 19, 2025	19.00	19.00	18.82	18.82	18.82	-0.95%	-
Dec 18, 2025	18.70	19.00	18.70	19.00	19.00	1.60%	-
Dec 17, 2025	18.60	18.70	18.60	18.70	18.70	0.54%	-
Dec 16, 2025	18.48	18.60	18.48	18.60	18.60	0.65%	-
Dec 15, 2025	18.56	18.56	18.48	18.48	18.48	-0.43%	-
Dec 12, 2025	18.50	18.56	18.50	18.56	18.56	0.32%	-
Dec 11, 2025	18.50	18.50	18.50	18.50	18.50	-	-
Dec 10, 2025	18.64	18.64	18.50	18.50	18.50	-0.75%	-
Dec 9, 2025	18.60	18.64	18.60	18.64	18.64	0.22%	-
Dec 8, 2025	18.60	18.60	18.60	18.60	18.60	-	-
Dec 5, 2025	18.44	18.60	18.44	18.60	18.60	2.20%	-
Dec 4, 2025	18.20	18.20	18.20	18.20	18.20	-	-
Dec 3, 2025	18.46	18.46	18.20	18.20	18.20	-1.41%	-
Dec 2, 2025	18.42	18.46	18.42	18.46	18.46	0.22%	-
Dec 1, 2025	18.56	18.56	18.42	18.42	18.42	-0.75%	-
Nov 28, 2025	18.70	18.70	18.56	18.56	18.56	-0.43%	20
Nov 27, 2025	18.42	18.64	18.42	18.64	18.64	1.19%	-
Nov 26, 2025	18.40	18.42	18.40	18.42	18.42	0.11%	-
Nov 25, 2025	18.14	18.40	18.14	18.40	18.40	1.43%	-
Nov 24, 2025	18.30	18.30	18.14	18.14	18.14	-0.87%	-
Nov 21, 2025	18.18	18.30	18.18	18.30	18.30	0.66%	-
Nov 20, 2025	18.14	18.18	18.14	18.18	18.18	0.22%	-
Nov 19, 2025	18.00	18.14	18.00	18.14	18.14	0.78%	-
Nov 18, 2025	18.14	18.14	18.00	18.00	18.00	-0.77%	-
Nov 17, 2025	18.24	18.24	18.14	18.14	18.14	-0.55%	-
Nov 14, 2025	18.52	18.52	18.24	18.24	18.24	-1.51%	-
Nov 13, 2025	18.72	18.72	18.52	18.52	18.52	-1.07%	-
Nov 12, 2025	18.66	18.72	18.66	18.72	18.72	0.32%	-
Nov 11, 2025	18.60	18.66	18.60	18.66	18.66	0.32%	-
Nov 10, 2025	18.58	18.60	18.58	18.60	18.60	0.11%	-
Nov 7, 2025	18.44	18.58	18.44	18.58	18.58	0.76%	-
Nov 6, 2025	18.38	18.44	18.38	18.44	18.44	-	-
Nov 5, 2025	18.28	18.44	18.28	18.44	18.44	1.32%	87
Nov 4, 2025	18.20	18.20	18.20	18.20	18.20	-	-
Nov 3, 2025	18.44	18.44	18.20	18.20	18.20	-1.30%	-
Oct 31, 2025	18.68	18.68	18.44	18.44	18.44	-1.28%	-
Oct 30, 2025	19.04	19.04	18.68	18.68	18.68	-1.89%	-
Oct 29, 2025	19.14	19.14	19.04	19.04	19.04	-0.52%	-
Oct 28, 2025	18.98	19.14	18.98	19.14	19.14	0.84%	-
Oct 27, 2025	19.08	19.08	18.98	18.98	18.98	-0.52%	-