Kesla Oyj (HEL:KELAS)
Finland · Delayed Price · Currency is EUR 3.160
+0.100 (3.27%)
Sep 8, 2025, 5:10 PM EET
Kesla Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.02 | 3.14 | 3.02 | 3.06 | 3.06 | 2.00% | 3,432 |
| Sep 4, 2025 | 3.00 | 3.16 | 3.00 | 3.00 | 3.00 | 1.35% | 3,263 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 1,902 |
| Sep 2, 2025 | 3.10 | 3.14 | 3.00 | 3.00 | 3.00 | - | 7,186 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.66% | 8,943 |
| Aug 29, 2025 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | - | 1,442 |
| Aug 28, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 30 |
| Aug 27, 2025 | 3.12 | 3.28 | 3.00 | 3.22 | 3.22 | 2.55% | 2,605 |
| Aug 26, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 3.29% | 2,193 |
| Aug 25, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -0.65% | 2,948 |
| Aug 22, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 2,170 |
| Aug 21, 2025 | 3.10 | 3.20 | 3.04 | 3.04 | 3.04 | - | 8,575 |
| Aug 20, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 192 |
| Aug 19, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 1,951 |
| Aug 18, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 4.23% | 2,359 |
| Aug 15, 2025 | 2.84 | 2.90 | 2.80 | 2.84 | 2.84 | - | 5,045 |
| Aug 14, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | - | 6,061 |
| Aug 13, 2025 | 2.92 | 2.94 | 2.82 | 2.84 | 2.84 | -2.74% | 12,667 |
| Aug 12, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 2,355 |
| Aug 11, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 1,489 |
| Aug 8, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 2,975 |
| Aug 7, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | 3,818 |
| Aug 6, 2025 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -1.99% | 3,995 |
| Aug 5, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | 4,450 |
| Aug 4, 2025 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -2.56% | 2,931 |
| Aug 1, 2025 | 3.04 | 3.12 | 3.00 | 3.12 | 3.12 | 2.63% | 411 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.00 | 3.04 | 3.04 | -2.56% | 6,957 |
| Jul 30, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 423 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | - | 602 |
| Jul 28, 2025 | 3.06 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 2,122 |
| Jul 25, 2025 | 3.06 | 3.12 | 3.04 | 3.12 | 3.12 | 2.63% | 6,159 |
| Jul 24, 2025 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 2,711 |
| Jul 23, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | - | 1,022 |
| Jul 22, 2025 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -1.28% | 5,252 |
| Jul 21, 2025 | 3.18 | 3.18 | 3.08 | 3.12 | 3.12 | -2.50% | 4,200 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 2,642 |
| Jul 17, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | - | 1,837 |
| Jul 16, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 588 |
| Jul 15, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 1,486 |
| Jul 14, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 1.27% | 372 |
| Jul 11, 2025 | 3.16 | 3.16 | 3.08 | 3.14 | 3.14 | -0.63% | 1,484 |
| Jul 10, 2025 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | 1.94% | 1,291 |
| Jul 9, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 1,381 |
| Jul 8, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 3,053 |
| Jul 7, 2025 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -2.52% | 7,958 |
| Jul 4, 2025 | 3.14 | 3.18 | 3.06 | 3.18 | 3.18 | 0.63% | 7,059 |
| Jul 3, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | - | 711 |
| Jul 2, 2025 | 3.16 | 3.20 | 3.12 | 3.16 | 3.16 | -3.07% | 4,725 |
| Jul 1, 2025 | 3.30 | 3.32 | 3.14 | 3.26 | 3.26 | 1.87% | 2,357 |
| Jun 30, 2025 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 2,493 |