Kesla Oyj (HEL:KELAS)
Finland · Delayed Price · Currency is EUR 3.710
-0.060 (-1.59%)
Oct 8, 2026, 10:48 AM EET
Kesla Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.59% | 206 |
| Oct 7, 2026 | 3.80 | 3.80 | 3.72 | 3.77 | 3.77 | -0.79% | 1,470 |
| Oct 6, 2026 | 3.95 | 3.95 | 3.78 | 3.80 | 3.80 | - | 956 |
| Oct 5, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 1,517 |
| Oct 2, 2026 | 3.88 | 3.93 | 3.81 | 3.90 | 3.90 | 0.52% | 2,407 |
| Oct 1, 2026 | 3.95 | 3.99 | 3.85 | 3.88 | 3.88 | -1.77% | 2,640 |
| Sep 30, 2026 | 3.91 | 4.05 | 3.91 | 3.95 | 3.95 | 1.02% | 2,551 |
| Sep 29, 2026 | 4.11 | 4.14 | 3.91 | 3.91 | 3.91 | -1.51% | 3,593 |
| Sep 28, 2026 | 4.13 | 4.23 | 3.90 | 3.97 | 3.97 | -3.17% | 1,301 |
| Sep 25, 2026 | 4.11 | 4.15 | 4.00 | 4.10 | 4.10 | -0.24% | 2,306 |
| Sep 24, 2026 | 4.19 | 4.19 | 4.05 | 4.11 | 4.11 | -1.91% | 881 |
| Sep 23, 2026 | 4.23 | 4.23 | 4.12 | 4.19 | 4.19 | -0.48% | 791 |
| Sep 22, 2026 | 4.06 | 4.23 | 4.06 | 4.21 | 4.21 | 3.69% | 1,434 |
| Sep 21, 2026 | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -1.93% | 1,221 |
| Sep 18, 2026 | 4.10 | 4.19 | 4.10 | 4.14 | 4.14 | 1.22% | 1,182 |
| Sep 17, 2026 | 4.15 | 4.16 | 4.09 | 4.09 | 4.09 | -0.24% | 238 |
| Sep 16, 2026 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | -0.24% | 255 |
| Sep 15, 2026 | 4.12 | 4.14 | 3.94 | 4.11 | 4.11 | -0.24% | 1,506 |
| Sep 14, 2026 | 4.19 | 4.20 | 3.84 | 4.12 | 4.12 | -1.67% | 10,054 |
| Sep 11, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -1.18% | 407 |
| Sep 10, 2026 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -0.24% | 1,977 |
| Sep 9, 2026 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | - | 1,428 |
| Sep 8, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -1.16% | 1,880 |
| Sep 7, 2026 | 4.30 | 4.34 | 4.29 | 4.30 | 4.30 | 0.23% | 2,214 |
| Sep 4, 2026 | 4.28 | 4.36 | 4.28 | 4.29 | 4.29 | - | 569 |
| Sep 3, 2026 | 4.27 | 4.35 | 4.26 | 4.29 | 4.29 | 0.70% | 2,420 |
| Sep 2, 2026 | 4.25 | 4.36 | 4.25 | 4.26 | 4.26 | -0.93% | 738 |
| Sep 1, 2026 | 4.29 | 4.37 | 4.20 | 4.30 | 4.30 | 0.47% | 3,323 |
| Aug 31, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.71% | 779 |
| Aug 28, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -1.16% | 1,189 |
| Aug 27, 2026 | 4.18 | 4.30 | 4.09 | 4.30 | 4.30 | 3.37% | 8,780 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.05 | 4.16 | 4.16 | -2.80% | 7,812 |
| Aug 25, 2026 | 4.26 | 4.34 | 4.26 | 4.28 | 4.28 | 0.71% | 455 |
| Aug 24, 2026 | 4.26 | 4.30 | 4.25 | 4.25 | 4.25 | - | 7,373 |
| Aug 21, 2026 | 4.30 | 4.56 | 4.22 | 4.25 | 4.25 | -2.52% | 19,676 |
| Aug 20, 2026 | 4.33 | 4.36 | 4.28 | 4.36 | 4.36 | 1.63% | 5,498 |
| Aug 19, 2026 | 4.23 | 4.34 | 4.18 | 4.29 | 4.29 | 1.66% | 10,933 |
| Aug 18, 2026 | 4.22 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | 2,241 |
| Aug 17, 2026 | 4.05 | 4.22 | 4.05 | 4.20 | 4.20 | 3.70% | 15,557 |
| Aug 14, 2026 | 4.17 | 4.17 | 3.91 | 4.05 | 4.05 | -2.88% | 4,701 |
| Aug 13, 2026 | 4.19 | 4.21 | 4.08 | 4.17 | 4.17 | -0.71% | 13,936 |
| Aug 12, 2026 | 4.22 | 4.26 | 4.19 | 4.20 | 4.20 | -1.87% | 2,313 |
| Aug 11, 2026 | 4.29 | 4.29 | 4.13 | 4.28 | 4.28 | -0.23% | 3,786 |
| Aug 10, 2026 | 4.28 | 4.29 | 4.20 | 4.29 | 4.29 | 0.23% | 2,227 |
| Aug 7, 2026 | 4.23 | 4.28 | 4.14 | 4.28 | 4.28 | 0.94% | 5,975 |
| Aug 6, 2026 | 4.29 | 4.37 | 4.14 | 4.24 | 4.24 | 1.68% | 1,542 |
| Aug 5, 2026 | 4.18 | 4.18 | 4.14 | 4.17 | 4.17 | -2.80% | 6,743 |
| Aug 4, 2026 | 4.25 | 4.29 | 4.14 | 4.29 | 4.29 | 0.47% | 1,378 |
| Aug 3, 2026 | 4.48 | 4.48 | 4.14 | 4.27 | 4.27 | -3.39% | 908 |
| Jul 31, 2026 | 4.41 | 4.50 | 4.41 | 4.42 | 4.42 | 0.23% | 1,777 |