Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.35	19.45	19.30	19.41	-	1.73%	72,469
Mar 31, 2026	19.14	19.44	19.08	19.08	19.08	-0.37%	668,688
Mar 30, 2026	18.96	19.18	18.89	19.15	19.15	1.38%	495,145
Mar 27, 2026	19.13	19.18	18.88	18.89	18.89	-2.23%	516,262
Mar 26, 2026	19.26	19.47	19.23	19.32	19.09	0.16%	573,811
Mar 25, 2026	19.15	19.32	19.11	19.29	19.06	1.58%	592,548
Mar 24, 2026	19.07	19.19	18.98	18.99	18.76	-0.05%	584,084
Mar 23, 2026	18.90	19.24	18.65	19.00	18.77	-0.05%	865,281
Mar 20, 2026	19.47	19.54	19.01	19.01	18.78	-1.86%	1,733,071
Mar 19, 2026	19.63	19.63	19.30	19.37	19.14	-1.32%	653,682
Mar 18, 2026	20.00	20.02	19.55	19.63	19.40	-1.95%	494,154
Mar 17, 2026	20.02	20.06	19.81	20.02	19.78	0.15%	465,561
Mar 16, 2026	20.10	20.22	19.97	19.99	19.75	-0.35%	412,810
Mar 13, 2026	19.80	20.20	19.80	20.06	19.82	0.80%	428,740
Mar 12, 2026	19.80	19.98	19.62	19.90	19.66	0.51%	321,897
Mar 11, 2026	19.74	19.84	19.64	19.80	19.56	-	375,639
Mar 10, 2026	20.00	20.14	19.80	19.80	19.56	-0.15%	597,183
Mar 9, 2026	20.00	20.02	19.72	19.83	19.59	-1.44%	689,500
Mar 6, 2026	20.18	20.30	19.82	20.12	19.88	0.10%	650,714
Mar 5, 2026	20.28	20.56	20.10	20.10	19.86	-0.79%	792,296
Mar 4, 2026	20.04	20.48	20.04	20.26	20.02	1.66%	562,958
Mar 3, 2026	20.44	20.44	19.92	19.93	19.69	-2.88%	639,201
Mar 2, 2026	20.78	20.86	20.42	20.52	20.28	-1.63%	758,426
Feb 27, 2026	20.46	20.86	20.46	20.86	20.61	1.96%	1,012,381
Feb 26, 2026	20.78	20.82	20.32	20.46	20.22	-1.54%	602,558
Feb 25, 2026	20.98	20.98	20.78	20.78	20.53	-0.95%	395,070
Feb 24, 2026	21.16	21.22	20.98	20.98	20.73	-0.85%	445,988
Feb 23, 2026	21.10	21.32	21.02	21.16	20.91	0.38%	446,129
Feb 20, 2026	21.06	21.10	20.94	21.08	20.83	0.19%	502,234
Feb 19, 2026	21.04	21.14	20.92	21.04	20.79	-	330,091
Feb 18, 2026	21.26	21.30	20.98	21.04	20.79	-1.31%	491,093
Feb 17, 2026	21.14	21.32	21.12	21.32	21.07	0.85%	429,125
Feb 16, 2026	21.52	21.52	21.14	21.14	20.89	-1.77%	456,052
Feb 13, 2026	21.42	21.56	21.20	21.52	21.26	0.37%	539,713
Feb 12, 2026	21.20	21.44	20.90	21.44	21.18	1.42%	698,452
Feb 11, 2026	20.94	21.30	20.94	21.14	20.89	1.25%	630,341
Feb 10, 2026	20.96	20.98	20.74	20.88	20.63	-0.38%	624,880
Feb 9, 2026	20.92	21.00	20.72	20.96	20.71	0.19%	484,208
Feb 6, 2026	20.68	20.94	20.62	20.92	20.67	0.38%	613,309
Feb 5, 2026	21.22	21.48	20.60	20.84	20.59	-4.84%	1,384,410
Feb 4, 2026	21.56	22.20	21.48	21.90	21.64	1.58%	1,180,108
Feb 3, 2026	21.60	21.72	21.36	21.56	21.30	0.09%	681,115
Feb 2, 2026	21.40	21.54	21.28	21.54	21.28	0.94%	626,665
Jan 30, 2026	21.24	21.42	21.16	21.34	21.09	0.47%	773,971
Jan 29, 2026	21.00	21.38	20.94	21.24	20.99	1.14%	852,261
Jan 28, 2026	20.84	21.00	20.74	21.00	20.75	0.67%	345,444
Jan 27, 2026	20.60	20.86	20.36	20.86	20.61	1.16%	423,000
Jan 26, 2026	20.68	20.80	20.46	20.62	20.37	-0.19%	303,024
Jan 23, 2026	20.64	20.70	20.56	20.66	20.41	0.10%	301,141
Jan 22, 2026	20.48	20.82	20.48	20.64	20.39	1.78%	458,747