HEL:KESKOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.40	20.75	20.40	20.70	20.70	1.47%	13,426
Jun 4, 2026	20.40	20.60	20.35	20.40	20.40	0.25%	19,217
Jun 3, 2026	20.15	20.50	20.15	20.35	20.35	0.99%	11,935
Jun 2, 2026	20.20	20.40	20.15	20.15	20.15	-	20,684
Jun 1, 2026	20.50	20.70	20.10	20.15	20.15	-1.71%	27,911
May 29, 2026	20.55	20.85	20.50	20.50	20.50	-0.24%	27,701
May 28, 2026	20.50	20.60	20.40	20.55	20.55	-	13,024
May 27, 2026	20.30	20.65	20.20	20.55	20.55	0.98%	19,176
May 26, 2026	20.45	20.50	20.30	20.35	20.35	-0.25%	18,114
May 25, 2026	20.30	20.45	20.25	20.40	20.40	1.24%	17,576
May 22, 2026	20.20	20.40	20.15	20.15	20.15	-	15,569
May 21, 2026	20.25	20.35	20.15	20.15	20.15	-	31,185
May 20, 2026	20.20	20.25	20.15	20.15	20.15	-0.49%	13,504
May 19, 2026	20.35	20.55	20.25	20.25	20.25	-0.49%	19,305
May 18, 2026	19.84	20.45	19.80	20.35	20.35	2.78%	23,098
May 15, 2026	20.10	20.40	19.80	19.80	19.80	-0.40%	14,555
May 13, 2026	19.94	20.05	19.82	19.88	19.88	0.40%	18,269
May 12, 2026	19.88	20.10	19.80	19.80	19.80	-0.50%	37,177
May 11, 2026	20.20	20.20	19.90	19.90	19.90	-1.49%	13,664
May 8, 2026	20.25	20.30	20.00	20.20	20.20	-	26,397
May 7, 2026	20.35	20.35	20.15	20.20	20.20	-0.74%	12,309
May 6, 2026	20.15	20.45	20.10	20.35	20.35	0.99%	16,795
May 5, 2026	20.00	20.30	19.96	20.15	20.15	0.75%	17,499
May 4, 2026	20.50	20.50	20.00	20.00	20.00	-1.72%	38,013
Apr 30, 2026	20.05	20.50	20.00	20.35	20.35	1.50%	17,941
Apr 29, 2026	20.30	20.55	20.00	20.05	20.05	0.86%	80,282
Apr 28, 2026	19.88	20.05	19.86	19.88	19.88	-	11,083
Apr 27, 2026	20.00	20.15	19.88	19.88	19.88	-1.58%	14,178
Apr 24, 2026	20.15	20.20	19.92	20.20	20.20	1.00%	19,372
Apr 23, 2026	20.30	20.30	20.00	20.00	20.00	-1.48%	19,118
Apr 22, 2026	20.10	20.30	20.05	20.30	20.30	1.25%	13,674
Apr 21, 2026	20.15	20.25	20.00	20.05	20.05	-0.50%	12,692
Apr 20, 2026	20.10	20.25	20.05	20.15	20.15	0.25%	14,890
Apr 17, 2026	20.15	20.15	19.90	20.10	20.10	0.25%	12,576
Apr 16, 2026	19.80	20.20	19.80	20.05	20.05	2.40%	26,173
Apr 15, 2026	19.60	19.72	19.56	19.58	19.58	0.31%	12,357
Apr 14, 2026	19.56	19.70	19.52	19.52	19.52	-	16,523
Apr 13, 2026	19.50	19.60	19.46	19.52	19.52	0.21%	13,480
Apr 10, 2026	19.50	19.68	19.48	19.48	19.48	-	29,806
Apr 9, 2026	19.58	19.60	19.46	19.48	19.48	-0.20%	12,218
Apr 8, 2026	19.68	19.84	19.44	19.52	19.52	1.77%	40,955
Apr 7, 2026	19.14	19.46	19.14	19.18	19.18	0.63%	43,977
Apr 2, 2026	19.14	19.24	19.04	19.06	19.06	-0.42%	21,398
Apr 1, 2026	19.34	19.36	19.12	19.14	19.14	0.74%	22,579
Mar 31, 2026	19.14	19.32	19.00	19.00	19.00	-0.63%	20,467
Mar 30, 2026	18.92	19.12	18.84	19.12	19.12	1.16%	14,703
Mar 27, 2026	18.98	19.00	18.82	18.90	18.90	-0.47%	20,329
Mar 26, 2026	19.22	19.36	19.18	19.22	18.99	-	25,111
Mar 25, 2026	19.06	19.24	19.06	19.22	18.99	1.26%	31,146
Mar 24, 2026	19.00	19.14	18.96	18.98	18.75	0.21%	86,274