Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	19.11	19.32	19.11	19.25	19.25	0.79%	512,006
Dec 29, 2025	18.80	19.10	18.79	19.10	19.10	1.60%	690,176
Dec 23, 2025	18.85	18.94	18.80	18.80	18.80	-0.16%	221,857
Dec 22, 2025	18.89	18.90	18.63	18.83	18.83	-0.32%	412,114
Dec 19, 2025	19.03	19.09	18.89	18.89	18.89	-0.89%	1,220,910
Dec 18, 2025	18.86	19.11	18.83	19.06	19.06	1.33%	944,930
Dec 17, 2025	18.72	18.87	18.64	18.81	18.81	0.48%	638,454
Dec 16, 2025	18.60	18.72	18.53	18.72	18.72	1.03%	642,741
Dec 15, 2025	18.38	18.60	18.38	18.53	18.53	0.82%	583,327
Dec 12, 2025	18.38	18.48	18.29	18.38	18.38	-	616,938
Dec 11, 2025	18.26	18.38	18.16	18.38	18.38	0.71%	566,334
Dec 10, 2025	18.47	18.54	18.21	18.25	18.25	-0.82%	515,576
Dec 9, 2025	18.37	18.55	18.36	18.40	18.40	0.27%	461,153
Dec 8, 2025	18.44	18.52	18.33	18.35	18.35	-0.33%	531,396
Dec 5, 2025	18.37	18.50	18.35	18.41	18.41	0.55%	355,579
Dec 4, 2025	18.15	18.50	18.07	18.31	18.31	0.99%	562,931
Dec 3, 2025	18.18	18.21	18.06	18.13	18.13	-0.28%	449,752
Dec 2, 2025	18.35	18.37	18.16	18.18	18.18	-0.60%	302,155
Dec 1, 2025	18.34	18.38	18.20	18.29	18.29	-0.33%	405,375
Nov 28, 2025	18.45	18.46	18.35	18.35	18.35	-0.54%	485,707
Nov 27, 2025	18.32	18.47	18.31	18.45	18.45	0.87%	265,792
Nov 26, 2025	18.23	18.32	18.13	18.29	18.29	0.11%	301,174
Nov 25, 2025	17.91	18.29	17.89	18.27	18.27	1.61%	365,406
Nov 24, 2025	18.11	18.15	17.94	17.98	17.98	-0.61%	2,715,751
Nov 21, 2025	17.91	18.17	17.86	18.09	18.09	1.01%	344,252
Nov 20, 2025	18.00	18.07	17.91	17.91	17.91	-0.17%	349,397
Nov 19, 2025	17.85	18.03	17.80	17.94	17.94	0.50%	224,298
Nov 18, 2025	18.00	18.01	17.83	17.85	17.85	-1.00%	520,607
Nov 17, 2025	18.19	18.23	18.02	18.03	18.03	-0.88%	343,907
Nov 14, 2025	18.37	18.40	18.13	18.19	18.19	-0.55%	446,965
Nov 13, 2025	18.66	18.67	18.26	18.29	18.29	-1.98%	546,315
Nov 12, 2025	18.62	18.66	18.49	18.66	18.66	0.21%	407,985
Nov 11, 2025	18.51	18.62	18.42	18.62	18.62	0.92%	565,338
Nov 10, 2025	18.35	18.50	18.28	18.45	18.45	0.54%	304,759
Nov 7, 2025	18.26	18.35	18.18	18.35	18.35	0.60%	268,385
Nov 6, 2025	18.22	18.29	18.15	18.24	18.24	0.55%	243,877
Nov 5, 2025	18.10	18.31	18.07	18.14	18.14	0.17%	565,588
Nov 4, 2025	18.18	18.22	18.10	18.11	18.11	-0.39%	466,328
Nov 3, 2025	18.27	18.27	18.12	18.18	18.18	-0.66%	527,768
Oct 31, 2025	18.53	18.63	18.22	18.30	18.30	-1.13%	847,424
Oct 30, 2025	18.99	18.99	18.33	18.51	18.51	-2.78%	903,542
Oct 29, 2025	19.21	19.31	19.04	19.04	19.04	-0.88%	688,798
Oct 28, 2025	19.15	19.21	18.98	19.21	19.21	0.31%	422,208
Oct 27, 2025	19.22	19.26	19.06	19.15	19.15	-0.31%	286,620
Oct 24, 2025	19.21	19.22	19.04	19.21	19.21	-	205,708
Oct 23, 2025	19.33	19.33	19.10	19.21	19.21	-0.62%	302,101
Oct 22, 2025	19.25	19.34	19.20	19.33	19.33	0.42%	416,694
Oct 21, 2025	19.25	19.29	19.13	19.25	19.25	0.26%	294,008
Oct 20, 2025	19.17	19.21	19.05	19.20	19.20	0.05%	562,765
Oct 17, 2025	18.92	19.19	18.83	19.19	19.19	1.32%	625,548