Kesko Oyj (HEL:KESKOB)
Finland · Delayed Price · Currency is EUR 19.20
+0.17 (0.89%)
Sep 5, 2025, 6:29 PM EET
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 19.37 | 19.39 | 19.16 | 19.33 | 19.33 | 0.31% | 369,849 |
| Jul 24, 2025 | 19.40 | 19.55 | 19.27 | 19.27 | 19.27 | -0.46% | 537,157 |
| Jul 23, 2025 | 19.20 | 19.58 | 19.20 | 19.36 | 19.36 | 1.89% | 858,730 |
| Jul 22, 2025 | 19.52 | 19.80 | 18.91 | 19.00 | 19.00 | -6.59% | 1,579,418 |
| Jul 21, 2025 | 20.36 | 20.42 | 20.28 | 20.34 | 20.34 | -0.10% | 372,768 |
| Jul 18, 2025 | 20.50 | 20.50 | 20.26 | 20.36 | 20.36 | -0.49% | 371,908 |
| Jul 17, 2025 | 20.40 | 20.54 | 20.34 | 20.46 | 20.46 | 0.29% | 212,833 |
| Jul 16, 2025 | 20.24 | 20.58 | 20.22 | 20.40 | 20.40 | -0.58% | 329,385 |
| Jul 15, 2025 | 20.70 | 20.72 | 20.30 | 20.52 | 20.52 | -0.77% | 535,300 |
| Jul 14, 2025 | 20.58 | 20.72 | 20.42 | 20.68 | 20.68 | -1.05% | 202,852 |
| Jul 11, 2025 | 20.84 | 21.00 | 20.80 | 20.90 | 20.68 | 0.19% | 296,844 |
| Jul 10, 2025 | 20.90 | 20.92 | 20.70 | 20.86 | 20.64 | -0.29% | 503,495 |
| Jul 9, 2025 | 21.02 | 21.08 | 20.92 | 20.92 | 20.70 | -0.38% | 282,391 |
| Jul 8, 2025 | 21.28 | 21.30 | 20.92 | 21.00 | 20.78 | -1.32% | 410,763 |
| Jul 7, 2025 | 21.40 | 21.42 | 21.20 | 21.28 | 21.06 | -0.37% | 304,664 |
| Jul 4, 2025 | 21.20 | 21.38 | 21.14 | 21.36 | 21.14 | 0.75% | 234,403 |
| Jul 3, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.98 | 1.24% | 298,117 |
| Jul 2, 2025 | 21.10 | 21.20 | 20.88 | 20.94 | 20.72 | -0.85% | 426,274 |
| Jul 1, 2025 | 20.94 | 21.12 | 20.86 | 21.12 | 20.90 | 0.86% | 227,374 |
| Jun 30, 2025 | 20.92 | 20.94 | 20.76 | 20.94 | 20.72 | 0.58% | 552,079 |