Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	18.80	18.80	18.36	18.54	18.54	-1.28%	20,395
Oct 30, 2025	19.14	19.14	18.46	18.78	18.78	-1.88%	38,375
Oct 29, 2025	19.24	19.30	19.10	19.14	19.14	-0.52%	20,388
Oct 28, 2025	19.20	19.24	18.94	19.24	19.24	0.84%	13,717
Oct 27, 2025	19.20	19.24	19.08	19.08	19.08	-0.52%	18,335
Oct 24, 2025	19.28	19.28	19.06	19.18	19.18	-0.31%	11,625
Oct 23, 2025	19.30	19.30	19.10	19.24	19.24	-0.31%	17,216
Oct 22, 2025	19.26	19.38	19.20	19.30	19.30	0.31%	21,386
Oct 21, 2025	19.20	19.34	19.18	19.24	19.24	0.21%	9,832
Oct 20, 2025	19.30	19.30	19.08	19.20	19.20	0.21%	24,233
Oct 17, 2025	19.06	19.20	18.94	19.16	19.16	0.63%	15,669
Oct 16, 2025	18.82	19.04	18.72	19.04	19.04	1.17%	9,377
Oct 15, 2025	18.76	18.84	18.64	18.82	18.82	0.43%	11,257
Oct 14, 2025	18.34	18.98	18.34	18.74	18.74	2.18%	17,336
Oct 13, 2025	18.66	18.70	18.20	18.34	18.34	-1.08%	14,817
Oct 10, 2025	18.40	18.64	18.40	18.54	18.31	0.76%	17,848
Oct 9, 2025	18.22	18.44	18.22	18.40	18.17	0.55%	14,211
Oct 8, 2025	18.30	18.34	18.20	18.30	18.07	-	12,491
Oct 7, 2025	18.26	18.30	18.14	18.30	18.07	0.22%	11,125
Oct 6, 2025	18.34	18.34	18.18	18.26	18.03	-0.54%	10,750
Oct 3, 2025	18.20	18.36	18.14	18.36	18.13	0.99%	21,645
Oct 2, 2025	18.18	18.20	18.04	18.18	17.95	0.11%	9,557
Oct 1, 2025	18.24	18.24	18.04	18.16	17.93	-0.55%	11,850
Sep 30, 2025	18.00	18.26	17.98	18.26	18.03	1.67%	24,464
Sep 29, 2025	17.98	18.10	17.92	17.96	17.74	-0.11%	12,529
Sep 26, 2025	18.00	18.04	17.90	17.98	17.76	-	18,646
Sep 25, 2025	18.12	18.14	17.92	17.98	17.76	-0.66%	17,324
Sep 24, 2025	18.20	18.24	18.10	18.10	17.88	-0.44%	14,361
Sep 23, 2025	18.26	18.42	18.18	18.18	17.95	-0.33%	18,669
Sep 22, 2025	18.40	18.50	18.24	18.24	18.01	-0.87%	14,104
Sep 19, 2025	18.40	18.54	18.38	18.40	18.17	0.11%	10,017
Sep 18, 2025	18.68	18.74	18.38	18.38	18.15	-1.18%	18,335
Sep 17, 2025	18.54	18.78	18.54	18.60	18.37	0.32%	12,514
Sep 16, 2025	18.78	18.88	18.54	18.54	18.31	-1.07%	27,316
Sep 15, 2025	19.02	19.04	18.70	18.74	18.51	-1.26%	32,075
Sep 12, 2025	19.22	19.30	18.92	18.98	18.74	-1.15%	18,806
Sep 11, 2025	19.10	19.30	19.10	19.20	18.96	0.63%	7,943
Sep 10, 2025	19.20	19.26	19.08	19.08	18.84	-0.63%	13,263
Sep 9, 2025	19.22	19.36	19.14	19.20	18.96	-0.10%	20,447
Sep 8, 2025	19.36	19.36	19.16	19.22	18.98	-0.72%	13,500
Sep 5, 2025	19.30	19.36	19.12	19.36	19.12	0.94%	28,614
Sep 4, 2025	19.08	19.26	19.02	19.18	18.94	0.52%	24,920
Sep 3, 2025	18.86	19.08	18.86	19.08	18.84	1.27%	14,466
Sep 2, 2025	19.08	19.10	18.80	18.84	18.61	-1.15%	16,141
Sep 1, 2025	19.16	19.24	19.00	19.06	18.82	-0.52%	14,130
Aug 29, 2025	19.00	19.16	18.92	19.16	18.92	0.95%	40,960
Aug 28, 2025	19.08	19.14	18.94	18.98	18.74	-0.52%	12,943
Aug 27, 2025	19.18	19.18	19.04	19.08	18.84	-0.83%	13,809
Aug 26, 2025	19.60	19.60	19.20	19.24	19.00	-1.94%	19,192
Aug 25, 2025	19.64	19.64	19.52	19.62	19.38	-0.10%	9,043