Kesla Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	3.76	3.86	3.76	3.80	-	1.06%	2,837
Apr 7, 2026	3.66	3.76	3.59	3.76	3.76	2.73%	6,824
Apr 2, 2026	3.66	3.66	3.54	3.66	3.66	-0.54%	3,513
Apr 1, 2026	3.62	3.72	3.62	3.68	3.68	1.66%	2,549
Mar 31, 2026	3.80	3.80	3.62	3.62	3.62	-4.74%	7,219
Mar 30, 2026	3.72	3.80	3.54	3.80	3.80	2.15%	10,025
Mar 27, 2026	3.82	3.82	3.52	3.72	3.72	-2.11%	9,089
Mar 26, 2026	4.00	4.00	3.00	3.80	3.80	-5.47%	82,110
Mar 25, 2026	4.58	5.30	3.94	4.02	4.02	-10.67%	101,208
Mar 24, 2026	3.92	5.60	3.92	4.50	4.50	15.98%	107,442
Mar 23, 2026	3.12	3.88	3.12	3.88	3.88	36.62%	96,196
Mar 20, 2026	2.70	2.84	2.70	2.84	2.84	5.19%	4,853
Mar 19, 2026	2.70	2.70	2.70	2.70	2.70	-2.17%	150
Mar 18, 2026	2.74	2.76	2.70	2.76	2.76	2.22%	1,565
Mar 17, 2026	2.76	2.76	2.70	2.70	2.70	-2.17%	231
Mar 16, 2026	2.68	2.76	2.68	2.76	2.76	-0.72%	728
Mar 13, 2026	2.78	2.78	2.78	2.78	2.78	2.96%	2
Mar 12, 2026	2.80	2.82	2.68	2.70	2.70	-3.57%	6,128
Mar 11, 2026	2.80	2.82	2.80	2.80	2.80	-2.78%	3,158
Mar 10, 2026	2.90	2.90	2.70	2.88	2.88	-0.69%	1,183
Mar 9, 2026	2.66	2.92	2.66	2.90	2.90	9.02%	4,049
Mar 6, 2026	2.80	2.90	2.62	2.66	2.66	-3.62%	1,431
Mar 5, 2026	2.78	2.78	2.62	2.76	2.76	-0.72%	2,702
Mar 4, 2026	2.72	2.78	2.72	2.78	2.78	-	403
Mar 3, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	39
Mar 2, 2026	2.62	2.80	2.62	2.80	2.80	6.06%	13,293
Feb 27, 2026	2.72	2.72	2.62	2.64	2.64	-1.49%	2,237
Feb 26, 2026	2.76	2.86	2.66	2.68	2.68	-6.94%	2,825
Feb 25, 2026	2.96	2.96	2.78	2.88	2.88	7.46%	5,160
Feb 24, 2026	2.68	2.68	2.68	2.68	2.68	0.75%	473
Feb 23, 2026	2.96	2.96	2.66	2.66	2.66	-	7,378
Feb 20, 2026	2.68	2.68	2.66	2.66	2.66	0.76%	58
Feb 19, 2026	2.66	2.66	2.62	2.64	2.64	-0.75%	1,408
Feb 18, 2026	2.68	2.68	2.58	2.66	2.66	-	1,436
Feb 17, 2026	2.94	2.94	2.66	2.66	2.66	-5.67%	2,457
Feb 16, 2026	2.86	2.96	2.82	2.82	2.82	-1.40%	476
Feb 13, 2026	2.88	2.88	2.76	2.86	2.86	4.38%	484
Feb 12, 2026	2.72	2.92	2.64	2.74	2.74	0.74%	4,676
Feb 11, 2026	2.78	2.78	2.70	2.72	2.72	-2.16%	8,375
Feb 10, 2026	2.90	2.90	2.78	2.78	2.78	-2.80%	2,722
Feb 9, 2026	2.88	2.90	2.86	2.86	2.86	1.42%	554
Feb 6, 2026	2.90	2.90	2.82	2.82	2.82	-2.76%	744
Feb 5, 2026	2.84	2.90	2.80	2.90	2.90	2.11%	652
Feb 4, 2026	2.88	2.90	2.82	2.84	2.84	-1.39%	4,909
Feb 3, 2026	2.92	2.92	2.80	2.88	2.88	3.60%	898
Feb 2, 2026	2.98	2.98	2.78	2.78	2.78	-6.08%	833
Jan 30, 2026	2.88	3.00	2.82	2.96	2.96	-1.33%	2,208
Jan 29, 2026	3.00	3.02	3.00	3.00	3.00	-	71
Jan 28, 2026	3.02	3.02	2.92	3.00	3.00	-0.66%	1,653
Jan 27, 2026	3.02	3.02	2.94	3.02	3.02	2.03%	6,077