Kesko Oyj (HEL:KESKOB)
Finland · Delayed Price · Currency is EUR 18.11
+0.10 (0.56%)
Oct 3, 2025, 6:29 PM EET
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.05 | 18.20 | 17.95 | 18.11 | 18.11 | 0.56% | 337,681 |
| Oct 2, 2025 | 18.04 | 18.09 | 17.88 | 18.01 | 18.01 | - | 476,423 |
| Oct 1, 2025 | 18.05 | 18.18 | 17.96 | 18.01 | 18.01 | -0.50% | 470,229 |
| Sep 30, 2025 | 17.99 | 18.13 | 17.89 | 18.10 | 18.10 | 0.95% | 536,420 |
| Sep 29, 2025 | 17.94 | 18.01 | 17.84 | 17.93 | 17.93 | 0.28% | 319,445 |
| Sep 26, 2025 | 17.89 | 17.97 | 17.88 | 17.88 | 17.88 | 0.39% | 316,098 |
| Sep 25, 2025 | 17.95 | 18.05 | 17.81 | 17.81 | 17.81 | -0.72% | 480,285 |
| Sep 24, 2025 | 18.12 | 18.18 | 17.94 | 17.94 | 17.94 | -0.99% | 419,895 |
| Sep 23, 2025 | 18.17 | 18.25 | 18.12 | 18.12 | 18.12 | -0.28% | 327,020 |
| Sep 22, 2025 | 18.21 | 18.35 | 18.12 | 18.17 | 18.17 | -0.22% | 448,578 |
| Sep 19, 2025 | 18.33 | 18.41 | 18.21 | 18.21 | 18.21 | -0.92% | 2,362,278 |
| Sep 18, 2025 | 18.49 | 18.50 | 18.28 | 18.38 | 18.38 | -0.59% | 420,256 |
| Sep 17, 2025 | 18.45 | 18.57 | 18.35 | 18.49 | 18.49 | 0.33% | 414,124 |
| Sep 16, 2025 | 18.58 | 18.62 | 18.34 | 18.43 | 18.43 | -1.07% | 790,618 |
| Sep 15, 2025 | 18.97 | 18.98 | 18.54 | 18.63 | 18.63 | -1.64% | 581,995 |
| Sep 12, 2025 | 19.30 | 19.31 | 18.80 | 18.94 | 18.94 | -1.76% | 503,558 |
| Sep 11, 2025 | 19.10 | 19.31 | 19.08 | 19.28 | 19.28 | 1.10% | 359,123 |
| Sep 10, 2025 | 19.19 | 19.24 | 19.07 | 19.07 | 19.07 | -0.63% | 235,591 |
| Sep 9, 2025 | 19.17 | 19.32 | 19.11 | 19.19 | 19.19 | 0.16% | 286,018 |
| Sep 8, 2025 | 19.20 | 19.22 | 19.10 | 19.16 | 19.16 | -0.21% | 250,286 |
| Sep 5, 2025 | 19.05 | 19.25 | 19.01 | 19.20 | 19.20 | 0.89% | 329,371 |
| Sep 4, 2025 | 18.93 | 19.12 | 18.89 | 19.03 | 19.03 | 0.53% | 285,047 |
| Sep 3, 2025 | 18.80 | 18.95 | 18.77 | 18.93 | 18.93 | 0.91% | 444,985 |
| Sep 2, 2025 | 19.00 | 19.00 | 18.69 | 18.76 | 18.76 | -1.16% | 423,112 |
| Sep 1, 2025 | 19.01 | 19.09 | 18.91 | 18.98 | 18.98 | 0.16% | 280,784 |
| Aug 29, 2025 | 18.99 | 19.04 | 18.87 | 18.95 | 18.95 | -0.11% | 474,653 |
| Aug 28, 2025 | 19.04 | 19.10 | 18.89 | 18.97 | 18.97 | -0.37% | 432,378 |
| Aug 27, 2025 | 19.07 | 19.17 | 19.01 | 19.04 | 19.04 | -0.57% | 526,018 |
| Aug 26, 2025 | 19.48 | 19.58 | 19.10 | 19.15 | 19.15 | -2.20% | 1,279,796 |
| Aug 25, 2025 | 19.64 | 19.64 | 19.49 | 19.58 | 19.58 | -0.51% | 263,357 |
| Aug 22, 2025 | 19.71 | 19.72 | 19.56 | 19.68 | 19.68 | -0.15% | 318,639 |
| Aug 21, 2025 | 19.62 | 19.71 | 19.52 | 19.71 | 19.71 | 0.46% | 439,252 |
| Aug 20, 2025 | 19.52 | 19.65 | 19.50 | 19.62 | 19.62 | 0.56% | 310,096 |
| Aug 19, 2025 | 19.30 | 19.54 | 19.28 | 19.51 | 19.51 | 1.51% | 320,662 |
| Aug 18, 2025 | 19.34 | 19.42 | 19.22 | 19.22 | 19.22 | -0.62% | 417,878 |
| Aug 15, 2025 | 19.15 | 19.38 | 19.15 | 19.34 | 19.34 | 1.20% | 266,064 |
| Aug 14, 2025 | 19.13 | 19.30 | 19.06 | 19.11 | 19.11 | 0.37% | 410,982 |
| Aug 13, 2025 | 19.08 | 19.20 | 19.03 | 19.04 | 19.04 | -0.21% | 360,126 |
| Aug 12, 2025 | 19.15 | 19.17 | 19.03 | 19.08 | 19.08 | -0.05% | 280,856 |
| Aug 11, 2025 | 19.20 | 19.27 | 19.09 | 19.09 | 19.09 | -0.42% | 315,697 |
| Aug 8, 2025 | 19.27 | 19.38 | 19.17 | 19.17 | 19.17 | -0.52% | 299,525 |
| Aug 7, 2025 | 19.17 | 19.33 | 19.16 | 19.27 | 19.27 | 0.52% | 362,085 |
| Aug 6, 2025 | 19.15 | 19.24 | 19.13 | 19.17 | 19.17 | 0.05% | 431,757 |
| Aug 5, 2025 | 19.27 | 19.27 | 19.08 | 19.16 | 19.16 | -0.31% | 368,745 |
| Aug 4, 2025 | 19.10 | 19.28 | 19.06 | 19.22 | 19.22 | 0.63% | 357,078 |
| Aug 1, 2025 | 19.10 | 19.14 | 18.99 | 19.10 | 19.10 | 0.10% | 337,677 |
| Jul 31, 2025 | 19.20 | 19.23 | 19.08 | 19.08 | 19.08 | -0.68% | 628,028 |
| Jul 30, 2025 | 18.80 | 19.36 | 18.80 | 19.21 | 19.21 | 3.28% | 433,099 |
| Jul 29, 2025 | 19.37 | 19.49 | 18.60 | 18.60 | 18.60 | -3.98% | 186,985 |
| Jul 28, 2025 | 19.44 | 19.45 | 19.28 | 19.37 | 19.37 | 0.21% | 306,455 |