Kesla Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	2.98	2.98	2.92	2.96	2.96	-1.33%	1,792
Jan 23, 2026	2.88	3.00	2.88	3.00	3.00	1.35%	69
Jan 22, 2026	3.02	3.02	2.88	2.96	2.96	-1.99%	6,815
Jan 21, 2026	3.06	3.12	2.98	3.02	3.02	1.34%	2,635
Jan 20, 2026	2.86	2.98	2.72	2.98	2.98	6.43%	3,637
Jan 19, 2026	2.84	2.84	2.70	2.80	2.80	2.94%	660
Jan 16, 2026	2.78	2.78	2.72	2.72	2.72	-2.16%	1,942
Jan 15, 2026	2.88	2.88	2.78	2.78	2.78	-3.47%	1,254
Jan 14, 2026	2.88	2.88	2.84	2.88	2.88	-0.69%	291
Jan 13, 2026	2.86	2.98	2.82	2.90	2.90	-1.36%	1,103
Jan 12, 2026	2.94	2.96	2.92	2.94	2.94	0.68%	490
Jan 9, 2026	2.84	2.98	2.84	2.92	2.92	2.10%	4,752
Jan 8, 2026	2.80	2.88	2.74	2.86	2.86	-	9,256