Kesla Oyj (HEL:KELAS)
Finland · Delayed Price · Currency is EUR 5.46
-0.24 (-4.21%)
May 18, 2026, 6:29 PM EET
Kesla Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.70 | 5.70 | 5.18 | 5.34 | - | -6.32% | 6,751 |
| May 15, 2026 | 6.40 | 6.46 | 5.66 | 5.70 | 5.70 | -10.38% | 19,715 |
| May 13, 2026 | 5.86 | 6.36 | 5.84 | 6.36 | 6.36 | 10.42% | 49,317 |
| May 12, 2026 | 5.42 | 5.76 | 5.42 | 5.76 | 5.76 | 9.09% | 31,928 |
| May 11, 2026 | 4.77 | 5.38 | 4.54 | 5.28 | 5.28 | 10.69% | 25,657 |
| May 8, 2026 | 4.90 | 4.90 | 4.60 | 4.77 | 4.77 | -2.45% | 3,028 |
| May 7, 2026 | 4.98 | 5.02 | 4.65 | 4.89 | 4.89 | -0.41% | 12,399 |
| May 6, 2026 | 4.77 | 4.91 | 4.57 | 4.91 | 4.91 | 8.87% | 6,764 |
| May 5, 2026 | 4.75 | 5.02 | 4.51 | 4.51 | 4.51 | -3.84% | 13,961 |
| May 4, 2026 | 4.31 | 5.04 | 4.03 | 4.69 | 4.69 | 8.06% | 42,575 |
| Apr 30, 2026 | 4.48 | 4.48 | 4.14 | 4.34 | 4.34 | -5.24% | 29,351 |
| Apr 29, 2026 | 5.30 | 5.30 | 4.30 | 4.58 | 4.58 | -13.58% | 60,991 |
| Apr 28, 2026 | 5.64 | 5.84 | 5.30 | 5.30 | 5.30 | -9.86% | 24,738 |
| 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% | 10,100 |
| 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 |