Kesla Oyj (HEL:KELAS)
Finland · Delayed Price · Currency is EUR 4.280
+0.040 (0.94%)
Aug 7, 2026, 6:07 PM EET
Kesla Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.47 | 4.49 | 4.16 | 4.41 | 4.41 | 0.23% | 2,561 |
| Jul 29, 2026 | 4.14 | 4.49 | 4.05 | 4.40 | 4.40 | 6.80% | 1,785 |
| Jul 28, 2026 | 4.22 | 4.27 | 4.12 | 4.12 | 4.12 | -1.90% | 1,842 |
| Jul 27, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | -1.64% | 1,205 |
| Jul 24, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 1.67% | 1,802 |
| Jul 23, 2026 | 4.25 | 4.27 | 4.20 | 4.20 | 4.20 | -1.64% | 1,872 |
| Jul 22, 2026 | 4.44 | 4.44 | 4.23 | 4.27 | 4.27 | -3.83% | 1,765 |
| Jul 21, 2026 | 4.45 | 4.56 | 4.44 | 4.44 | 4.44 | - | 1,542 |
| Jul 20, 2026 | 4.18 | 4.44 | 4.15 | 4.44 | 4.44 | 6.22% | 1,538 |
| Jul 17, 2026 | 4.16 | 4.25 | 4.16 | 4.18 | 4.18 | 0.48% | 387 |
| Jul 16, 2026 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -1.19% | 1,198 |
| Jul 15, 2026 | 4.25 | 4.29 | 4.21 | 4.21 | 4.21 | -1.41% | 1,770 |
| Jul 14, 2026 | 4.34 | 4.39 | 4.27 | 4.27 | 4.27 | -1.61% | 1,505 |
| Jul 13, 2026 | 4.34 | 4.49 | 4.34 | 4.34 | 4.34 | - | 248 |
| Jul 10, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -1.14% | 3,975 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.32 | 4.39 | 4.39 | -2.44% | 2,012 |
| Jul 8, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | 1,344 |
| Jul 7, 2026 | 4.41 | 4.41 | 4.26 | 4.38 | 4.38 | -1.57% | 2,693 |
| Jul 6, 2026 | 4.60 | 4.60 | 4.26 | 4.45 | 4.45 | -3.47% | 7,656 |
| Jul 3, 2026 | 4.47 | 4.66 | 4.47 | 4.61 | 4.61 | -1.07% | 4,752 |
| Jul 2, 2026 | 4.61 | 4.66 | 4.58 | 4.66 | 4.66 | -0.21% | 2,212 |
| Jul 1, 2026 | 5.00 | 5.00 | 4.58 | 4.67 | 4.67 | -6.97% | 5,895 |
| Jun 30, 2026 | 5.10 | 5.22 | 5.00 | 5.02 | 5.02 | -1.57% | 3,275 |
| Jun 29, 2026 | 5.20 | 5.22 | 5.00 | 5.10 | 5.10 | -1.92% | 2,089 |
| Jun 26, 2026 | 5.22 | 5.22 | 5.08 | 5.20 | 5.20 | -1.89% | 1,009 |
| Jun 25, 2026 | 5.38 | 5.38 | 5.22 | 5.30 | 5.30 | -1.49% | 3,879 |
| Jun 24, 2026 | 5.30 | 5.38 | 5.12 | 5.38 | 5.38 | 2.67% | 1,852 |
| Jun 23, 2026 | 5.38 | 5.38 | 5.02 | 5.24 | 5.24 | -3.32% | 4,165 |
| Jun 22, 2026 | 5.46 | 5.46 | 5.32 | 5.42 | 5.42 | -0.37% | 1,183 |
| Jun 18, 2026 | 5.38 | 5.48 | 5.38 | 5.44 | 5.44 | 1.12% | 753 |
| Jun 17, 2026 | 5.52 | 5.52 | 5.38 | 5.38 | 5.38 | -1.47% | 1,417 |
| Jun 16, 2026 | 5.48 | 5.48 | 5.38 | 5.46 | 5.46 | 1.11% | 1,380 |
| Jun 15, 2026 | 5.30 | 5.42 | 5.30 | 5.40 | 5.40 | 2.66% | 1,259 |
| Jun 12, 2026 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | -2.23% | 1,529 |
| Jun 11, 2026 | 5.30 | 5.38 | 5.20 | 5.38 | 5.38 | 1.51% | 696 |
| Jun 10, 2026 | 5.34 | 5.40 | 5.30 | 5.30 | 5.30 | - | 4,259 |
| Jun 9, 2026 | 5.28 | 5.38 | 5.20 | 5.30 | 5.30 | 1.92% | 1,351 |
| Jun 8, 2026 | 5.14 | 5.28 | 5.14 | 5.20 | 5.20 | - | 1,324 |
| Jun 5, 2026 | 5.22 | 5.28 | 5.18 | 5.20 | 5.20 | - | 777 |
| Jun 4, 2026 | 5.40 | 5.40 | 5.16 | 5.20 | 5.20 | -1.89% | 1,327 |
| Jun 3, 2026 | 5.44 | 5.44 | 5.16 | 5.30 | 5.30 | 0.76% | 2,926 |
| Jun 2, 2026 | 5.28 | 5.46 | 5.24 | 5.26 | 5.26 | -0.38% | 2,231 |
| Jun 1, 2026 | 5.40 | 5.50 | 5.28 | 5.28 | 5.28 | -2.22% | 5,062 |
| May 29, 2026 | 5.58 | 5.58 | 5.26 | 5.40 | 5.40 | -1.46% | 5,435 |