Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	21.26	21.30	20.98	21.04	21.04	-1.31%	491,093
Feb 17, 2026	21.14	21.32	21.12	21.32	21.32	0.85%	429,125
Feb 16, 2026	21.52	21.52	21.14	21.14	21.14	-1.77%	456,052
Feb 13, 2026	21.42	21.56	21.20	21.52	21.52	0.37%	539,713
Feb 12, 2026	21.20	21.44	20.90	21.44	21.44	1.42%	698,452
Feb 11, 2026	20.94	21.30	20.94	21.14	21.14	1.25%	630,341
Feb 10, 2026	20.96	20.98	20.74	20.88	20.88	-0.38%	624,880
Feb 9, 2026	20.92	21.00	20.72	20.96	20.96	0.19%	484,208
Feb 6, 2026	20.68	20.94	20.62	20.92	20.92	0.38%	613,309
Feb 5, 2026	21.22	21.48	20.60	20.84	20.84	-4.84%	1,344,483
Feb 4, 2026	21.56	22.20	21.48	21.90	21.90	1.58%	1,180,108
Feb 3, 2026	21.60	21.72	21.36	21.56	21.56	0.09%	681,115
Feb 2, 2026	21.40	21.54	21.28	21.54	21.54	0.94%	600,587
Jan 30, 2026	21.24	21.42	21.16	21.34	21.34	0.47%	773,971
Jan 29, 2026	21.00	21.38	20.94	21.24	21.24	1.14%	852,261
Jan 28, 2026	20.84	21.00	20.74	21.00	21.00	0.67%	345,444
Jan 27, 2026	20.60	20.86	20.36	20.86	20.86	1.16%	423,000
Jan 26, 2026	20.68	20.80	20.46	20.62	20.62	-0.19%	300,248
Jan 23, 2026	20.64	20.70	20.56	20.66	20.66	0.10%	301,141
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