Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.10	19.12	18.92	18.92	18.92	-0.94%	16,754
Dec 18, 2025	18.86	19.10	18.84	19.10	19.10	1.60%	19,112
Dec 17, 2025	18.70	18.88	18.66	18.80	18.80	0.53%	24,032
Dec 16, 2025	18.60	18.78	18.60	18.70	18.70	0.65%	22,306
Dec 15, 2025	18.68	18.92	18.54	18.58	18.58	-0.43%	33,104
Dec 12, 2025	18.62	18.78	18.54	18.66	18.66	0.32%	10,915
Dec 11, 2025	18.52	18.68	18.42	18.60	18.60	-	18,434
Dec 10, 2025	18.72	18.74	18.44	18.60	18.60	-0.75%	16,765
Dec 9, 2025	18.72	18.76	18.62	18.74	18.74	0.21%	20,106
Dec 8, 2025	18.70	18.82	18.60	18.70	18.70	-	28,004
Dec 5, 2025	18.54	18.74	18.54	18.70	18.70	0.86%	21,873
Dec 4, 2025	18.30	18.66	18.30	18.54	18.54	1.31%	13,019
Dec 3, 2025	18.50	18.50	18.22	18.30	18.30	-1.40%	15,598
Dec 2, 2025	18.62	18.62	18.46	18.56	18.56	0.22%	6,748
Dec 1, 2025	18.66	18.70	18.42	18.52	18.52	-0.75%	12,140
Nov 28, 2025	18.74	18.74	18.58	18.66	18.66	-0.43%	12,732
Nov 27, 2025	18.52	18.74	18.52	18.74	18.74	1.19%	14,700
Nov 26, 2025	18.58	18.58	18.40	18.52	18.52	0.11%	13,059
Nov 25, 2025	18.32	18.56	18.16	18.50	18.50	1.43%	21,449
Nov 24, 2025	18.40	18.44	18.20	18.24	18.24	-0.87%	16,954
Nov 21, 2025	18.28	18.42	18.20	18.40	18.40	0.66%	11,987
Nov 20, 2025	18.24	18.34	18.16	18.28	18.28	0.22%	7,207
Nov 19, 2025	18.08	18.30	18.08	18.24	18.24	0.77%	18,577
Nov 18, 2025	18.24	18.24	18.06	18.10	18.10	-0.77%	22,246
Nov 17, 2025	18.36	18.46	18.24	18.24	18.24	-0.55%	14,666
Nov 14, 2025	18.62	18.66	18.34	18.34	18.34	-1.50%	12,250
Nov 13, 2025	18.82	18.82	18.54	18.62	18.62	-1.06%	40,403
Nov 12, 2025	18.76	18.82	18.66	18.82	18.82	0.32%	12,944
Nov 11, 2025	18.72	18.76	18.60	18.76	18.76	0.32%	9,512
Nov 10, 2025	18.68	18.70	18.52	18.70	18.70	0.11%	18,263
Nov 7, 2025	18.42	18.68	18.36	18.68	18.68	0.76%	18,022
Nov 6, 2025	18.42	18.54	18.32	18.54	18.54	0.32%	15,051
Nov 5, 2025	18.28	18.50	18.28	18.48	18.48	0.54%	14,950
Nov 4, 2025	18.32	18.56	18.26	18.38	18.38	0.44%	22,552
Nov 3, 2025	18.40	18.46	18.26	18.30	18.30	-1.29%	18,377
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