Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.64	20.70	20.62	20.66	-	0.10%	16,979
Jan 22, 2026	20.48	20.82	20.48	20.64	20.64	1.78%	458,747
Jan 21, 2026	20.20	20.44	20.14	20.28	20.28	0.40%	515,080
Jan 20, 2026	20.30	20.56	20.16	20.20	20.20	-0.39%	578,895
Jan 19, 2026	20.00	20.32	19.93	20.28	20.28	0.10%	746,707
Jan 16, 2026	19.80	20.34	19.80	20.26	20.26	2.79%	750,477
Jan 15, 2026	19.51	19.76	19.46	19.71	19.71	1.03%	606,603
Jan 14, 2026	19.08	19.51	19.07	19.51	19.51	2.47%	751,201
Jan 13, 2026	19.25	19.33	18.96	19.04	19.04	-1.04%	580,404
Jan 12, 2026	19.33	19.33	19.13	19.24	19.24	-1.13%	548,614
Jan 9, 2026	19.40	19.50	19.30	19.46	19.24	0.26%	346,638
Jan 8, 2026	19.44	19.48	19.24	19.41	19.19	-0.15%	597,539
Jan 7, 2026	19.20	19.73	19.18	19.44	19.22	1.36%	813,075
Jan 5, 2026	19.17	19.18	18.99	19.18	18.96	0.31%	489,292
Jan 2, 2026	19.32	19.33	19.05	19.12	18.90	-0.68%	519,940
Dec 30, 2025	19.11	19.32	19.11	19.25	19.03	0.79%	512,006
Dec 29, 2025	18.80	19.10	18.79	19.10	18.88	1.60%	692,814
Dec 23, 2025	18.85	18.94	18.80	18.80	18.59	-0.16%	221,857
Dec 22, 2025	18.89	18.90	18.63	18.83	18.62	-0.32%	412,114
Dec 19, 2025	19.03	19.09	18.89	18.89	18.68	-0.89%	1,222,616
Dec 18, 2025	18.86	19.11	18.83	19.06	18.84	1.33%	944,930
Dec 17, 2025	18.72	18.87	18.64	18.81	18.60	0.48%	638,454
Dec 16, 2025	18.60	18.72	18.53	18.72	18.51	1.03%	642,741
Dec 15, 2025	18.38	18.60	18.38	18.53	18.32	0.82%	583,327
Dec 12, 2025	18.38	18.48	18.29	18.38	18.17	-	616,938
Dec 11, 2025	18.26	18.38	18.16	18.38	18.17	0.71%	566,334
Dec 10, 2025	18.47	18.54	18.21	18.25	18.04	-0.82%	515,576
Dec 9, 2025	18.37	18.55	18.36	18.40	18.19	0.27%	461,153
Dec 8, 2025	18.44	18.52	18.33	18.35	18.14	-0.33%	531,396
Dec 5, 2025	18.37	18.50	18.35	18.41	18.20	0.55%	355,579
Dec 4, 2025	18.15	18.50	18.07	18.31	18.10	0.99%	562,931
Dec 3, 2025	18.18	18.21	18.06	18.13	17.93	-0.28%	449,752
Dec 2, 2025	18.35	18.37	18.16	18.18	17.97	-0.60%	302,155
Dec 1, 2025	18.34	18.38	18.20	18.29	18.08	-0.33%	405,375
Nov 28, 2025	18.45	18.46	18.35	18.35	18.14	-0.54%	485,707
Nov 27, 2025	18.32	18.47	18.31	18.45	18.24	0.87%	265,792
Nov 26, 2025	18.23	18.32	18.13	18.29	18.08	0.11%	304,022
Nov 25, 2025	17.91	18.29	17.89	18.27	18.06	1.61%	374,537
Nov 24, 2025	18.11	18.15	17.94	17.98	17.78	-0.61%	2,715,751
Nov 21, 2025	17.91	18.17	17.86	18.09	17.89	1.01%	344,252
Nov 20, 2025	18.00	18.07	17.91	17.91	17.71	-0.17%	349,397
Nov 19, 2025	17.85	18.03	17.80	17.94	17.74	0.50%	224,298
Nov 18, 2025	18.00	18.01	17.83	17.85	17.65	-1.00%	520,607
Nov 17, 2025	18.19	18.23	18.02	18.03	17.83	-0.88%	343,907
Nov 14, 2025	18.37	18.40	18.13	18.19	17.98	-0.55%	446,965
Nov 13, 2025	18.66	18.67	18.26	18.29	18.08	-1.98%	546,315
Nov 12, 2025	18.62	18.66	18.49	18.66	18.45	0.21%	407,985
Nov 11, 2025	18.51	18.62	18.42	18.62	18.41	0.92%	565,338
Nov 10, 2025	18.35	18.50	18.28	18.45	18.24	0.54%	304,759
Nov 7, 2025	18.26	18.35	18.18	18.35	18.14	0.60%	268,385