Kesko Oyj (HEL:KESKOB)
Finland · Delayed Price · Currency is EUR 19.21
0.00 (0.00%)
Oct 24, 2025, 6:29 PM EET
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 18.71 | 18.94 | 18.61 | 18.94 | 18.94 | 1.45% | 418,724 |
| Oct 15, 2025 | 18.59 | 18.69 | 18.49 | 18.67 | 18.67 | 0.59% | 361,494 |
| Oct 14, 2025 | 18.22 | 18.79 | 18.22 | 18.56 | 18.56 | 2.54% | 851,423 |
| Oct 13, 2025 | 18.44 | 18.44 | 17.95 | 18.10 | 18.10 | -0.82% | 502,403 |
| Oct 10, 2025 | 18.18 | 18.31 | 18.18 | 18.25 | 18.02 | 0.61% | 494,520 |
| Oct 9, 2025 | 18.12 | 18.19 | 18.08 | 18.14 | 17.91 | 0.28% | 380,963 |
| Oct 8, 2025 | 18.06 | 18.12 | 17.97 | 18.09 | 17.86 | 0.17% | 391,312 |
| Oct 7, 2025 | 18.05 | 18.07 | 17.93 | 18.06 | 17.83 | 0.11% | 383,648 |
| Oct 6, 2025 | 18.11 | 18.15 | 17.98 | 18.04 | 17.81 | -0.39% | 331,998 |
| Oct 3, 2025 | 18.05 | 18.20 | 17.95 | 18.11 | 17.88 | 0.56% | 337,681 |
| Oct 2, 2025 | 18.04 | 18.09 | 17.88 | 18.01 | 17.78 | - | 476,423 |
| Oct 1, 2025 | 18.05 | 18.18 | 17.96 | 18.01 | 17.78 | -0.50% | 470,229 |
| Sep 30, 2025 | 17.99 | 18.13 | 17.89 | 18.10 | 17.87 | 0.95% | 536,420 |
| Sep 29, 2025 | 17.94 | 18.01 | 17.84 | 17.93 | 17.70 | 0.28% | 319,445 |
| Sep 26, 2025 | 17.89 | 17.97 | 17.88 | 17.88 | 17.65 | 0.39% | 316,098 |
| Sep 25, 2025 | 17.95 | 18.05 | 17.81 | 17.81 | 17.59 | -0.72% | 480,285 |
| Sep 24, 2025 | 18.12 | 18.18 | 17.94 | 17.94 | 17.71 | -0.99% | 419,895 |
| Sep 23, 2025 | 18.17 | 18.25 | 18.12 | 18.12 | 17.89 | -0.28% | 327,020 |
| Sep 22, 2025 | 18.21 | 18.35 | 18.12 | 18.17 | 17.94 | -0.22% | 448,578 |
| Sep 19, 2025 | 18.33 | 18.41 | 18.21 | 18.21 | 17.98 | -0.92% | 2,362,278 |
| Sep 18, 2025 | 18.49 | 18.50 | 18.28 | 18.38 | 18.15 | -0.59% | 420,256 |
| Sep 17, 2025 | 18.45 | 18.57 | 18.35 | 18.49 | 18.26 | 0.33% | 414,124 |
| Sep 16, 2025 | 18.58 | 18.62 | 18.34 | 18.43 | 18.20 | -1.07% | 790,618 |
| Sep 15, 2025 | 18.97 | 18.98 | 18.54 | 18.63 | 18.40 | -1.64% | 581,995 |
| Sep 12, 2025 | 19.30 | 19.31 | 18.80 | 18.94 | 18.70 | -1.76% | 503,558 |
| Sep 11, 2025 | 19.10 | 19.31 | 19.08 | 19.28 | 19.04 | 1.10% | 359,123 |
| Sep 10, 2025 | 19.19 | 19.24 | 19.07 | 19.07 | 18.83 | -0.63% | 235,591 |
| Sep 9, 2025 | 19.17 | 19.32 | 19.11 | 19.19 | 18.95 | 0.16% | 286,018 |
| Sep 8, 2025 | 19.20 | 19.22 | 19.10 | 19.16 | 18.92 | -0.21% | 250,286 |
| Sep 5, 2025 | 19.05 | 19.25 | 19.01 | 19.20 | 18.96 | 0.89% | 329,371 |
| Sep 4, 2025 | 18.93 | 19.12 | 18.89 | 19.03 | 18.79 | 0.53% | 285,047 |
| Sep 3, 2025 | 18.80 | 18.95 | 18.77 | 18.93 | 18.69 | 0.91% | 444,985 |
| Sep 2, 2025 | 19.00 | 19.00 | 18.69 | 18.76 | 18.52 | -1.16% | 423,112 |
| Sep 1, 2025 | 19.01 | 19.09 | 18.91 | 18.98 | 18.74 | 0.16% | 280,784 |
| Aug 29, 2025 | 18.99 | 19.04 | 18.87 | 18.95 | 18.71 | -0.11% | 474,653 |
| Aug 28, 2025 | 19.04 | 19.10 | 18.89 | 18.97 | 18.73 | -0.37% | 432,378 |
| Aug 27, 2025 | 19.07 | 19.17 | 19.01 | 19.04 | 18.80 | -0.57% | 526,018 |
| Aug 26, 2025 | 19.48 | 19.58 | 19.10 | 19.15 | 18.91 | -2.20% | 1,279,796 |
| Aug 25, 2025 | 19.64 | 19.64 | 19.49 | 19.58 | 19.33 | -0.51% | 263,357 |
| Aug 22, 2025 | 19.71 | 19.72 | 19.56 | 19.68 | 19.43 | -0.15% | 318,639 |
| Aug 21, 2025 | 19.62 | 19.71 | 19.52 | 19.71 | 19.46 | 0.46% | 439,252 |
| Aug 20, 2025 | 19.52 | 19.65 | 19.50 | 19.62 | 19.37 | 0.56% | 310,096 |
| Aug 19, 2025 | 19.30 | 19.54 | 19.28 | 19.51 | 19.26 | 1.51% | 320,662 |
| Aug 18, 2025 | 19.34 | 19.42 | 19.22 | 19.22 | 18.98 | -0.62% | 417,878 |