Kesko Oyj (HEL:KESKOA)
Finland · Delayed Price · Currency is EUR 18.50
-0.10 (-0.54%)
Sep 18, 2025, 2:38 PM EET
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 18.68 | 18.74 | 18.46 | 18.52 | 18.52 | -0.43% | 3,967 |
| Sep 17, 2025 | 18.54 | 18.78 | 18.54 | 18.60 | 18.60 | 0.32% | 12,514 |
| Sep 16, 2025 | 18.78 | 18.88 | 18.54 | 18.54 | 18.54 | -1.07% | 27,316 |
| Sep 15, 2025 | 19.02 | 19.04 | 18.70 | 18.74 | 18.74 | -1.26% | 32,075 |
| Sep 12, 2025 | 19.22 | 19.30 | 18.92 | 18.98 | 18.98 | -1.15% | 18,806 |
| Sep 11, 2025 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | 0.63% | 7,943 |
| Sep 10, 2025 | 19.20 | 19.26 | 19.08 | 19.08 | 19.08 | -0.63% | 13,263 |
| Sep 9, 2025 | 19.22 | 19.36 | 19.14 | 19.20 | 19.20 | -0.10% | 20,447 |
| Sep 8, 2025 | 19.36 | 19.36 | 19.16 | 19.22 | 19.22 | -0.72% | 13,500 |
| Sep 5, 2025 | 19.30 | 19.36 | 19.12 | 19.36 | 19.36 | 0.94% | 28,614 |
| Sep 4, 2025 | 19.08 | 19.26 | 19.02 | 19.18 | 19.18 | 0.52% | 24,920 |
| Sep 3, 2025 | 18.86 | 19.08 | 18.86 | 19.08 | 19.08 | 1.27% | 14,466 |
| Sep 2, 2025 | 19.08 | 19.10 | 18.80 | 18.84 | 18.84 | -1.15% | 16,141 |
| Sep 1, 2025 | 19.16 | 19.24 | 19.00 | 19.06 | 19.06 | -0.52% | 14,130 |
| Aug 29, 2025 | 19.00 | 19.16 | 18.92 | 19.16 | 19.16 | 0.95% | 40,960 |
| Aug 28, 2025 | 19.08 | 19.14 | 18.94 | 18.98 | 18.98 | -0.52% | 12,943 |
| Aug 27, 2025 | 19.18 | 19.18 | 19.04 | 19.08 | 19.08 | -0.83% | 13,809 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.20 | 19.24 | 19.24 | -1.94% | 19,192 |
| Aug 25, 2025 | 19.64 | 19.64 | 19.52 | 19.62 | 19.62 | -0.10% | 9,043 |
| 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 |