Kesla Oyj (HEL:KELAS)
Finland · Delayed Price · Currency is EUR 2.580
+0.080 (3.20%)
Nov 27, 2025, 2:41 PM EET
Kesla Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 2.98 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 1,044 |
| Oct 9, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | - | 443 |
| Oct 8, 2025 | 2.92 | 2.98 | 2.86 | 2.98 | 2.98 | 3.47% | 1,536 |
| Oct 7, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 3,267 |
| Oct 6, 2025 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | -2.67% | 2,393 |
| Oct 3, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | - | 3,454 |
| Oct 2, 2025 | 3.02 | 3.06 | 2.90 | 3.00 | 3.00 | -2.60% | 11,202 |
| Oct 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 3 |
| Sep 30, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | - | 101 |
| Sep 29, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 218 |
| Sep 26, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.31% | 948 |
| Sep 25, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 56 |
| Sep 24, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -3.21% | 5,480 |
| Sep 23, 2025 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 0.65% | 1,914 |
| Sep 22, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | - | 2,960 |
| Sep 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 1,019 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 205 |