Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	19.16	19.66	19.16	19.54	19.32	2.09%	34,238
Jan 5, 2026	19.20	19.20	19.02	19.14	18.92	-0.31%	20,840
Jan 2, 2026	19.28	19.34	19.10	19.20	18.98	-0.31%	21,350
Dec 30, 2025	19.06	19.30	19.06	19.26	19.04	1.16%	15,834
Dec 29, 2025	18.80	19.10	18.76	19.04	18.83	1.38%	25,256
Dec 23, 2025	18.88	18.96	18.74	18.78	18.57	-0.32%	18,588
Dec 22, 2025	18.92	18.94	18.68	18.84	18.63	-0.42%	30,529
Dec 19, 2025	19.10	19.12	18.92	18.92	18.71	-0.94%	16,754
Dec 18, 2025	18.86	19.10	18.84	19.10	18.88	1.60%	19,112
Dec 17, 2025	18.70	18.88	18.66	18.80	18.59	0.53%	24,032
Dec 16, 2025	18.60	18.78	18.60	18.70	18.49	0.65%	23,889
Dec 15, 2025	18.68	18.92	18.54	18.58	18.37	-0.43%	33,104
Dec 12, 2025	18.62	18.78	18.54	18.66	18.45	0.32%	10,915
Dec 11, 2025	18.52	18.68	18.42	18.60	18.39	-	18,434
Dec 10, 2025	18.72	18.74	18.44	18.60	18.39	-0.75%	16,865
Dec 9, 2025	18.72	18.76	18.62	18.74	18.53	0.21%	20,106
Dec 8, 2025	18.70	18.82	18.60	18.70	18.49	-	28,004
Dec 5, 2025	18.54	18.74	18.54	18.70	18.49	0.86%	21,873
Dec 4, 2025	18.30	18.66	18.30	18.54	18.33	1.31%	13,019
Dec 3, 2025	18.50	18.50	18.22	18.30	18.09	-1.40%	15,598
Dec 2, 2025	18.62	18.62	18.46	18.56	18.35	0.22%	6,748
Dec 1, 2025	18.66	18.70	18.42	18.52	18.31	-0.75%	12,140
Nov 28, 2025	18.74	18.74	18.58	18.66	18.45	-0.43%	12,732
Nov 27, 2025	18.52	18.74	18.52	18.74	18.53	1.19%	14,700
Nov 26, 2025	18.58	18.58	18.40	18.52	18.31	0.11%	13,059
Nov 25, 2025	18.32	18.56	18.16	18.50	18.29	1.43%	21,449
Nov 24, 2025	18.40	18.44	18.20	18.24	18.03	-0.87%	16,954
Nov 21, 2025	18.28	18.42	18.20	18.40	18.19	0.66%	11,987
Nov 20, 2025	18.24	18.34	18.16	18.28	18.07	0.22%	7,207
Nov 19, 2025	18.08	18.30	18.08	18.24	18.03	0.77%	18,577
Nov 18, 2025	18.24	18.24	18.06	18.10	17.90	-0.77%	22,246
Nov 17, 2025	18.36	18.46	18.24	18.24	18.03	-0.55%	14,666
Nov 14, 2025	18.62	18.66	18.34	18.34	18.13	-1.50%	12,250
Nov 13, 2025	18.82	18.82	18.54	18.62	18.41	-1.06%	40,403