Kesla Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	5.64	5.84	5.32	5.44	-	-7.48%	15,268
Apr 27, 2026	6.04	6.44	5.70	5.88	5.88	-2.33%	12,585
Apr 24, 2026	6.56	6.68	5.72	6.02	6.02	-8.51%	37,778
Apr 23, 2026	7.06	7.36	6.30	6.58	6.58	-5.46%	81,864
Apr 22, 2026	6.30	7.24	6.30	6.96	6.96	12.26%	79,973
Apr 21, 2026	6.00	7.86	6.00	6.20	6.20	4.03%	225,935
Apr 20, 2026	5.18	6.10	5.18	5.96	5.96	17.32%	68,902
Apr 17, 2026	4.62	6.30	4.62	5.08	5.08	10.92%	159,184
Apr 16, 2026	3.83	4.80	3.83	4.58	4.58	21.16%	108,510
Apr 15, 2026	3.79	3.79	3.63	3.78	3.78	-0.26%	4,837
Apr 14, 2026	3.74	3.79	3.66	3.79	3.79	-0.26%	2,796
Apr 13, 2026	3.80	3.80	3.73	3.80	3.80	-	3,375
Apr 10, 2026	3.86	3.86	3.72	3.80	3.80	-1.55%	8,106
Apr 9, 2026	3.88	4.09	3.85	3.86	3.86	-	16,153
Apr 8, 2026	3.76	4.05	3.76	3.86	3.86	2.66%	15,411
Apr 7, 2026	3.66	3.76	3.59	3.76	3.76	2.73%	6,824
Apr 2, 2026	3.66	3.66	3.54	3.66	3.66	-0.54%	3,513
Apr 1, 2026	3.62	3.72	3.62	3.68	3.68	1.66%	2,549
Mar 31, 2026	3.80	3.80	3.62	3.62	3.62	-4.74%	7,219
Mar 30, 2026	3.72	3.80	3.54	3.80	3.80	2.15%	10,025
Mar 27, 2026	3.82	3.82	3.52	3.72	3.72	-2.11%	9,089
Mar 26, 2026	4.00	4.00	3.00	3.80	3.80	-5.47%	82,110
Mar 25, 2026	4.58	5.30	3.94	4.02	4.02	-10.67%	101,208
Mar 24, 2026	3.92	5.60	3.92	4.50	4.50	15.98%	107,442
Mar 23, 2026	3.12	3.88	3.12	3.88	3.88	36.62%	96,196
Mar 20, 2026	2.70	2.84	2.70	2.84	2.84	5.19%	4,853
Mar 19, 2026	2.70	2.70	2.70	2.70	2.70	-2.17%	150
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