Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.72	19.78	19.56	19.64	-	-0.51%	9,796
Mar 17, 2026	19.82	19.82	19.62	19.74	19.74	-0.40%	36,919
Mar 16, 2026	19.80	20.00	19.78	19.82	19.82	-0.40%	33,029
Mar 13, 2026	19.68	19.92	19.50	19.90	19.90	1.74%	32,976
Mar 12, 2026	19.36	19.66	19.30	19.56	19.56	0.93%	45,309
Mar 11, 2026	19.58	19.60	19.24	19.38	19.38	-0.72%	28,968
Mar 10, 2026	19.50	19.70	19.46	19.52	19.52	0.72%	26,335
Mar 9, 2026	19.70	19.70	19.34	19.38	19.38	-2.42%	151,358
Mar 6, 2026	19.90	20.00	19.66	19.86	19.86	-0.20%	42,162
Mar 5, 2026	19.78	20.10	19.78	19.90	19.90	0.71%	35,565
Mar 4, 2026	19.70	20.05	19.68	19.76	19.76	1.02%	29,418
Mar 3, 2026	20.00	20.00	19.52	19.56	19.56	-2.44%	26,221
Mar 2, 2026	20.10	20.30	20.00	20.05	20.05	-1.23%	49,815
Feb 27, 2026	20.05	20.40	20.05	20.30	20.30	1.25%	28,998
Feb 26, 2026	20.15	20.15	19.94	20.05	20.05	-0.25%	42,724
Feb 25, 2026	20.35	20.35	20.10	20.10	20.10	-1.23%	49,198
Feb 24, 2026	20.50	20.50	20.20	20.35	20.35	-0.49%	65,229
Feb 23, 2026	20.55	20.75	20.40	20.45	20.45	-0.24%	48,327
Feb 20, 2026	20.60	20.70	20.45	20.50	20.50	-0.49%	26,137
Feb 19, 2026	20.50	20.70	20.50	20.60	20.60	0.49%	17,623
Feb 18, 2026	20.70	20.85	20.45	20.50	20.50	-0.97%	20,687
Feb 17, 2026	20.75	20.90	20.50	20.70	20.70	-	38,462
Feb 16, 2026	21.10	21.10	20.70	20.70	20.70	-1.66%	23,749
Feb 13, 2026	20.95	21.10	20.70	21.05	21.05	0.24%	43,916
Feb 12, 2026	20.80	21.00	20.55	21.00	21.00	1.45%	29,485
Feb 11, 2026	20.60	20.95	20.60	20.70	20.70	0.73%	23,847
Feb 10, 2026	20.55	20.65	20.45	20.55	20.55	-	21,808
Feb 9, 2026	20.60	20.75	20.45	20.55	20.55	-	32,448
Feb 6, 2026	20.70	20.70	20.40	20.55	20.55	-	24,952
Feb 5, 2026	21.20	21.20	20.45	20.55	20.55	-5.30%	78,527
Feb 4, 2026	21.40	21.90	21.25	21.70	21.70	1.40%	25,940
Feb 3, 2026	21.20	21.45	21.05	21.40	21.40	1.18%	23,262
Feb 2, 2026	21.10	21.25	21.00	21.15	21.15	0.24%	22,502
Jan 30, 2026	21.00	21.20	20.90	21.10	21.10	0.48%	24,798
Jan 29, 2026	20.70	21.15	20.65	21.00	21.00	1.45%	23,379
Jan 28, 2026	20.75	20.75	20.50	20.70	20.70	-0.24%	14,412
Jan 27, 2026	20.40	20.75	20.20	20.75	20.75	1.97%	19,776
Jan 26, 2026	20.45	20.55	20.35	20.35	20.35	-0.49%	15,111
Jan 23, 2026	20.50	20.50	20.30	20.45	20.45	-	12,167
Jan 22, 2026	20.25	20.55	20.25	20.45	20.45	2.00%	30,723
Jan 21, 2026	19.92	20.20	19.82	20.05	20.05	0.55%	17,394
Jan 20, 2026	20.10	20.40	19.88	19.94	19.94	-0.30%	32,598
Jan 19, 2026	20.05	20.15	19.68	20.00	20.00	-0.74%	31,679
Jan 16, 2026	19.66	20.20	19.66	20.15	20.15	2.60%	43,270
Jan 15, 2026	19.36	19.64	19.36	19.64	19.64	1.34%	29,497
Jan 14, 2026	19.08	19.38	19.02	19.38	19.38	1.89%	17,622
Jan 13, 2026	19.28	19.30	18.94	19.02	19.02	-1.25%	15,921
Jan 12, 2026	19.38	19.38	19.10	19.26	19.26	-1.33%	15,362
Jan 9, 2026	19.50	19.52	19.34	19.52	19.30	0.62%	13,696
Jan 8, 2026	19.54	19.54	19.26	19.40	19.18	-0.72%	22,191