Kesla Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.38	2.40	2.34	2.38	2.38	-0.83%	1,301
Dec 18, 2025	2.40	2.42	2.34	2.40	2.40	-	2,881
Dec 17, 2025	2.42	2.42	2.32	2.40	2.40	-0.83%	5,007
Dec 16, 2025	2.42	2.44	2.36	2.42	2.42	0.83%	4,735
Dec 15, 2025	2.44	2.44	2.34	2.40	2.40	-	8,356
Dec 12, 2025	2.42	2.42	2.38	2.40	2.40	-0.83%	7,117
Dec 11, 2025	2.50	2.50	2.34	2.42	2.42	-2.42%	7,898
Dec 10, 2025	2.42	2.48	2.38	2.48	2.48	2.48%	3,409
Dec 9, 2025	2.50	2.50	2.40	2.42	2.42	-3.20%	4,827
Dec 8, 2025	2.56	2.56	2.46	2.50	2.50	-	2,691
Dec 5, 2025	2.44	2.62	2.44	2.50	2.50	0.81%	6,810
Dec 4, 2025	2.50	2.50	2.44	2.48	2.48	-0.80%	3,076
Dec 3, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	574
Dec 2, 2025	2.52	2.52	2.46	2.48	2.48	-2.36%	8,385
Dec 1, 2025	2.54	2.54	2.50	2.54	2.54	-	288
Nov 28, 2025	2.58	2.58	2.50	2.54	2.54	-1.55%	1,921
Nov 27, 2025	2.52	2.58	2.52	2.58	2.58	3.20%	2,305
Nov 26, 2025	2.56	2.56	2.50	2.50	2.50	-3.10%	5,816
Nov 25, 2025	2.58	2.60	2.54	2.58	2.58	-0.77%	2,544
Nov 24, 2025	2.58	2.66	2.58	2.60	2.60	-1.52%	2,795
Nov 21, 2025	2.66	2.66	2.58	2.64	2.64	-2.22%	3,356
Nov 20, 2025	2.74	2.74	2.70	2.70	2.70	1.50%	3,089
Nov 19, 2025	2.60	2.66	2.60	2.66	2.66	2.31%	127
Nov 18, 2025	2.70	2.70	2.60	2.60	2.60	-3.70%	171
Nov 17, 2025	2.72	2.72	2.58	2.70	2.70	-0.74%	710
Nov 14, 2025	2.72	2.72	2.72	2.72	2.72	-	27
Nov 13, 2025	2.62	2.72	2.62	2.72	2.72	3.03%	1,056
Nov 12, 2025	2.60	2.70	2.60	2.64	2.64	-2.22%	672
Nov 11, 2025	2.88	2.88	2.60	2.70	2.70	-1.46%	3,539
Nov 10, 2025	2.72	2.82	2.60	2.74	2.74	-4.86%	2,741
Nov 7, 2025	2.60	2.88	2.58	2.88	2.88	11.63%	4,045
Nov 6, 2025	2.58	2.60	2.54	2.58	2.58	-2.27%	6,241
Nov 5, 2025	2.50	2.64	2.50	2.64	2.64	1.54%	4,592
Nov 4, 2025	2.66	2.66	2.58	2.60	2.60	-2.26%	5,604
Nov 3, 2025	2.78	2.78	2.66	2.66	2.66	-5.67%	5,971
Oct 31, 2025	2.80	2.82	2.60	2.82	2.82	-0.70%	19,659
Oct 30, 2025	2.90	2.90	2.84	2.84	2.84	-2.07%	5,140
Oct 29, 2025	2.88	2.90	2.80	2.90	2.90	0.69%	3,983
Oct 28, 2025	2.84	2.88	2.84	2.88	2.88	-	207
Oct 27, 2025	3.00	3.00	2.88	2.88	2.88	-4.64%	507
Oct 24, 2025	3.00	3.04	2.88	3.02	3.02	1.34%	902
Oct 23, 2025	2.88	2.98	2.88	2.98	2.98	3.47%	2,312
Oct 22, 2025	2.94	2.94	2.86	2.88	2.88	-2.04%	2,487
Oct 21, 2025	2.96	2.96	2.94	2.94	2.94	-	526
Oct 20, 2025	2.86	2.94	2.84	2.94	2.94	1.38%	1,036
Oct 17, 2025	2.84	2.90	2.82	2.90	2.90	1.40%	1,058
Oct 16, 2025	2.86	2.98	2.86	2.86	2.86	-0.69%	1,878
Oct 15, 2025	2.96	2.98	2.86	2.88	2.88	-2.70%	2,516
Oct 14, 2025	2.96	2.96	2.90	2.96	2.96	2.07%	107
Oct 13, 2025	3.00	3.00	2.90	2.90	2.90	-3.33%	597