Kesla Oyj (HEL:KELAS)
Finland · Delayed Price · Currency is EUR 2.840
-0.020 (-0.70%)
Aug 14, 2025, 6:29 PM EET
Kesla Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 4,151 |
| 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 |
| Jun 27, 2025 | 3.14 | 3.38 | 3.14 | 3.26 | 3.26 | 0.62% | 7,073 |
| Jun 26, 2025 | 3.16 | 3.30 | 3.16 | 3.24 | 3.24 | 1.25% | 3,065 |
| Jun 25, 2025 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -5.33% | 14,290 |
| Jun 24, 2025 | 3.38 | 3.40 | 3.32 | 3.38 | 3.38 | -2.31% | 3,011 |
| Jun 23, 2025 | 3.48 | 3.48 | 3.08 | 3.46 | 3.46 | -0.57% | 5,841 |
| Jun 19, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 68 |
| Jun 18, 2025 | 3.62 | 3.62 | 3.32 | 3.46 | 3.46 | -5.98% | 6,762 |
| Jun 17, 2025 | 3.30 | 3.68 | 3.26 | 3.68 | 3.68 | 12.20% | 6,579 |
| Jun 16, 2025 | 3.68 | 3.76 | 3.26 | 3.28 | 3.28 | -11.35% | 10,180 |
| Jun 13, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 2,709 |
| Jun 12, 2025 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -1.07% | 2,237 |
| Jun 11, 2025 | 3.70 | 3.76 | 3.68 | 3.74 | 3.74 | -1.58% | 6,175 |
| Jun 10, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | - | 3,454 |
| Jun 9, 2025 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 7,386 |
| Jun 6, 2025 | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | -0.52% | 853 |
| Jun 5, 2025 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | - | 696 |