Kesko Oyj (HEL:KESKOA)
Finland · Delayed Price · Currency is EUR 19.64
+0.02 (0.10%)
Aug 22, 2025, 6:29 PM EET
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.68 | 19.68 | 19.50 | 19.64 | 19.64 | 0.10% | 14,634 |
| Aug 21, 2025 | 19.60 | 19.66 | 19.52 | 19.62 | 19.62 | -0.30% | 10,621 |
| Aug 20, 2025 | 19.54 | 19.68 | 19.46 | 19.68 | 19.68 | 1.34% | 8,374 |
| Aug 19, 2025 | 19.36 | 19.54 | 19.30 | 19.42 | 19.42 | 0.62% | 24,892 |
| Aug 18, 2025 | 19.26 | 19.44 | 19.26 | 19.30 | 19.30 | 0.31% | 13,254 |
| Aug 15, 2025 | 19.20 | 19.38 | 19.20 | 19.24 | 19.24 | 0.42% | 24,662 |
| Aug 14, 2025 | 19.06 | 19.28 | 19.06 | 19.16 | 19.16 | 0.52% | 9,880 |
| Aug 13, 2025 | 19.10 | 19.22 | 19.02 | 19.06 | 19.06 | - | 10,324 |
| Aug 12, 2025 | 19.08 | 19.14 | 19.04 | 19.06 | 19.06 | -0.10% | 30,303 |
| Aug 11, 2025 | 19.36 | 19.36 | 19.06 | 19.08 | 19.08 | -0.73% | 26,729 |
| Aug 8, 2025 | 19.24 | 19.38 | 19.22 | 19.22 | 19.22 | -0.10% | 7,150 |
| Aug 7, 2025 | 19.20 | 19.32 | 19.20 | 19.24 | 19.24 | 0.21% | 10,572 |
| Aug 6, 2025 | 19.18 | 19.24 | 19.12 | 19.20 | 19.20 | 0.21% | 8,228 |
| Aug 5, 2025 | 19.28 | 19.28 | 19.06 | 19.16 | 19.16 | -0.62% | 23,083 |
| Aug 4, 2025 | 19.00 | 19.30 | 19.00 | 19.28 | 19.28 | 1.47% | 19,843 |
| Aug 1, 2025 | 19.08 | 19.08 | 18.96 | 19.00 | 19.00 | -0.42% | 14,879 |
| Jul 31, 2025 | 19.16 | 19.24 | 19.08 | 19.08 | 19.08 | -0.42% | 7,548 |
| Jul 30, 2025 | 19.42 | 19.42 | 19.10 | 19.16 | 19.16 | -1.34% | 28,601 |
| Jul 29, 2025 | 19.34 | 19.44 | 19.26 | 19.42 | 19.42 | 0.41% | 15,417 |
| Jul 28, 2025 | 19.30 | 19.36 | 19.22 | 19.34 | 19.34 | 0.21% | 25,879 |
| Jul 25, 2025 | 19.28 | 19.30 | 19.12 | 19.30 | 19.30 | - | 16,004 |
| Jul 24, 2025 | 19.40 | 19.52 | 19.26 | 19.30 | 19.30 | -0.52% | 22,934 |
| Jul 23, 2025 | 19.04 | 19.54 | 19.04 | 19.40 | 19.40 | 2.00% | 23,644 |
| Jul 22, 2025 | 19.40 | 19.54 | 18.88 | 19.02 | 19.02 | -5.14% | 150,108 |
| Jul 21, 2025 | 20.00 | 20.15 | 20.00 | 20.05 | 20.05 | 0.35% | 12,717 |
| Jul 18, 2025 | 20.20 | 20.25 | 19.96 | 19.98 | 19.98 | -1.09% | 11,556 |
| Jul 17, 2025 | 19.96 | 20.20 | 19.96 | 20.20 | 20.20 | 1.20% | 18,876 |
| Jul 16, 2025 | 20.05 | 20.20 | 19.92 | 19.96 | 19.96 | -0.45% | 18,979 |
| Jul 15, 2025 | 20.20 | 20.25 | 20.00 | 20.05 | 20.05 | -0.74% | 14,007 |
| Jul 14, 2025 | 20.30 | 20.35 | 20.05 | 20.20 | 20.20 | -0.98% | 9,301 |
| Jul 11, 2025 | 20.30 | 20.60 | 20.30 | 20.40 | 20.18 | -0.24% | 10,298 |
| Jul 10, 2025 | 20.50 | 20.55 | 20.35 | 20.45 | 20.23 | -0.24% | 13,211 |
| Jul 9, 2025 | 20.55 | 20.60 | 20.45 | 20.50 | 20.28 | -0.24% | 8,875 |
| Jul 8, 2025 | 20.75 | 20.85 | 20.45 | 20.55 | 20.33 | -0.96% | 15,412 |
| Jul 7, 2025 | 20.90 | 21.05 | 20.70 | 20.75 | 20.53 | -0.72% | 14,056 |
| Jul 4, 2025 | 20.65 | 20.95 | 20.65 | 20.90 | 20.67 | 1.21% | 10,368 |
| Jul 3, 2025 | 20.60 | 20.75 | 20.60 | 20.65 | 20.43 | 0.49% | 9,067 |
| Jul 2, 2025 | 20.70 | 20.70 | 20.45 | 20.55 | 20.33 | -0.24% | 10,794 |
| Jul 1, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.38 | 0.98% | 14,168 |
| Jun 30, 2025 | 20.45 | 20.45 | 20.35 | 20.40 | 20.18 | -0.24% | 14,293 |
| Jun 27, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.23 | 1.24% | 8,608 |
| Jun 26, 2025 | 20.25 | 20.30 | 20.15 | 20.20 | 19.98 | - | 10,522 |
| Jun 25, 2025 | 20.55 | 20.60 | 20.20 | 20.20 | 19.98 | -1.70% | 15,307 |
| Jun 24, 2025 | 20.50 | 20.75 | 20.45 | 20.55 | 20.33 | 0.24% | 17,195 |
| Jun 23, 2025 | 19.92 | 20.55 | 19.92 | 20.50 | 20.28 | 2.91% | 18,871 |
| Jun 19, 2025 | 20.15 | 20.15 | 19.92 | 19.92 | 19.71 | -1.14% | 14,534 |
| Jun 18, 2025 | 19.98 | 20.15 | 19.94 | 20.15 | 19.93 | 0.85% | 12,153 |
| Jun 17, 2025 | 20.10 | 20.10 | 19.96 | 19.98 | 19.76 | -1.09% | 9,882 |
| Jun 16, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 19.98 | 1.20% | 18,355 |
| Jun 13, 2025 | 20.10 | 20.20 | 19.84 | 19.96 | 19.74 | -1.92% | 24,442 |