Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,268
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
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