Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.90	21.00	20.90	21.00	21.00	0.48%	-
Jan 29, 2026	20.60	20.90	20.60	20.90	20.90	1.46%	-
Jan 28, 2026	20.65	20.65	20.60	20.60	20.60	-0.24%	-
Jan 27, 2026	20.25	20.80	20.25	20.65	20.65	1.98%	2
Jan 26, 2026	20.35	20.35	20.25	20.25	20.25	-0.49%	-
Jan 23, 2026	20.35	20.35	20.35	20.35	20.35	-	-
Jan 22, 2026	19.96	20.35	19.96	20.35	20.35	1.95%	-
Jan 21, 2026	19.84	19.96	19.84	19.96	19.96	0.60%	-
Jan 20, 2026	19.90	20.10	19.84	19.84	19.84	-0.30%	9
Jan 19, 2026	20.05	20.05	19.90	19.90	19.90	-0.75%	-
Jan 16, 2026	19.54	20.05	19.54	20.05	20.05	2.61%	250
Jan 15, 2026	19.28	19.54	19.28	19.54	19.54	1.35%	-
Jan 14, 2026	18.92	19.28	18.92	19.28	19.28	1.47%	4
Jan 13, 2026	19.16	19.16	19.00	19.00	19.00	-0.84%	-
Jan 12, 2026	19.42	19.42	19.16	19.16	19.16	-1.34%	-
Jan 9, 2026	19.30	19.42	19.30	19.42	19.20	0.62%	-
Jan 8, 2026	19.44	19.44	19.30	19.30	19.08	-0.72%	-
Jan 7, 2026	19.04	19.60	19.04	19.44	19.22	2.10%	9
Jan 6, 2026	19.04	19.04	19.04	19.04	18.82	-	-
Jan 5, 2026	19.10	19.10	19.04	19.04	18.82	-0.31%	-
Jan 2, 2026	19.16	19.16	19.10	19.10	18.88	-0.10%	-
Dec 30, 2025	18.94	19.12	18.94	19.12	18.90	0.95%	-
Dec 29, 2025	18.68	18.94	18.68	18.94	18.73	1.39%	-
Dec 23, 2025	18.74	18.74	18.68	18.68	18.47	-0.32%	-
Dec 22, 2025	18.82	18.82	18.74	18.74	18.53	-0.43%	-
Dec 19, 2025	19.00	19.00	18.82	18.82	18.61	-0.95%	-
Dec 18, 2025	18.70	19.00	18.70	19.00	18.78	1.60%	-
Dec 17, 2025	18.60	18.70	18.60	18.70	18.49	0.54%	-
Dec 16, 2025	18.48	18.60	18.48	18.60	18.39	0.65%	-
Dec 15, 2025	18.56	18.56	18.48	18.48	18.27	-0.43%	-
Dec 12, 2025	18.50	18.56	18.50	18.56	18.35	0.32%	-
Dec 11, 2025	18.50	18.50	18.50	18.50	18.29	-	-
Dec 10, 2025	18.64	18.64	18.50	18.50	18.29	-0.75%	-
Dec 9, 2025	18.60	18.64	18.60	18.64	18.43	0.22%	-
Dec 8, 2025	18.60	18.60	18.60	18.60	18.39	-	-
Dec 5, 2025	18.44	18.60	18.44	18.60	18.39	2.20%	-
Dec 4, 2025	18.20	18.20	18.20	18.20	17.99	-	-
Dec 3, 2025	18.46	18.46	18.20	18.20	17.99	-1.41%	-
Dec 2, 2025	18.42	18.46	18.42	18.46	18.25	0.22%	-
Dec 1, 2025	18.56	18.56	18.42	18.42	18.21	-0.75%	-
Nov 28, 2025	18.70	18.70	18.56	18.56	18.35	-0.43%	20
Nov 27, 2025	18.42	18.64	18.42	18.64	18.43	1.19%	-
Nov 26, 2025	18.40	18.42	18.40	18.42	18.21	0.11%	-
Nov 25, 2025	18.14	18.40	18.14	18.40	18.19	1.43%	-
Nov 24, 2025	18.30	18.30	18.14	18.14	17.93	-0.87%	-
Nov 21, 2025	18.18	18.30	18.18	18.30	18.09	0.66%	-
Nov 20, 2025	18.14	18.18	18.14	18.18	17.97	0.22%	-
Nov 19, 2025	18.00	18.14	18.00	18.14	17.93	0.78%	-
Nov 18, 2025	18.14	18.14	18.00	18.00	17.80	-0.77%	-
Nov 17, 2025	18.24	18.24	18.14	18.14	17.93	-0.55%	-