Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.37	18.50	18.35	18.41	-	0.55%	353,958
Dec 4, 2025	18.15	18.50	18.07	18.31	18.31	0.99%	562,931
Dec 3, 2025	18.18	18.21	18.06	18.13	18.13	-0.28%	449,752
Dec 2, 2025	18.35	18.37	18.16	18.18	18.18	-0.60%	302,155
Dec 1, 2025	18.34	18.38	18.20	18.29	18.29	-0.33%	405,375
Nov 28, 2025	18.45	18.46	18.35	18.35	18.35	-0.54%	485,707
Nov 27, 2025	18.32	18.47	18.31	18.45	18.45	0.87%	265,792
Nov 26, 2025	18.23	18.32	18.13	18.29	18.29	0.11%	301,174
Nov 25, 2025	17.91	18.29	17.89	18.27	18.27	1.61%	365,406
Nov 24, 2025	18.11	18.15	17.94	17.98	17.98	-0.61%	2,715,751
Nov 21, 2025	17.91	18.17	17.86	18.09	18.09	1.01%	344,252
Nov 20, 2025	18.00	18.07	17.91	17.91	17.91	-0.17%	349,397
Nov 19, 2025	17.85	18.03	17.80	17.94	17.94	0.50%	224,298
Nov 18, 2025	18.00	18.01	17.83	17.85	17.85	-1.00%	520,607
Nov 17, 2025	18.19	18.23	18.02	18.03	18.03	-0.88%	343,907
Nov 14, 2025	18.37	18.40	18.13	18.19	18.19	-0.55%	446,965
Nov 13, 2025	18.66	18.67	18.26	18.29	18.29	-1.98%	546,315
Nov 12, 2025	18.62	18.66	18.49	18.66	18.66	0.21%	407,985
Nov 11, 2025	18.51	18.62	18.42	18.62	18.62	0.92%	565,338
Nov 10, 2025	18.35	18.50	18.28	18.45	18.45	0.54%	304,759
Nov 7, 2025	18.26	18.35	18.18	18.35	18.35	0.60%	268,385
Nov 6, 2025	18.22	18.29	18.15	18.24	18.24	0.55%	243,877
Nov 5, 2025	18.10	18.31	18.07	18.14	18.14	0.17%	565,588
Nov 4, 2025	18.18	18.22	18.10	18.11	18.11	-0.39%	466,328
Nov 3, 2025	18.27	18.27	18.12	18.18	18.18	-0.66%	527,768
Oct 31, 2025	18.53	18.63	18.22	18.30	18.30	-1.13%	847,424
Oct 30, 2025	18.99	18.99	18.33	18.51	18.51	-2.78%	903,542
Oct 29, 2025	19.21	19.31	19.04	19.04	19.04	-0.88%	688,798
Oct 28, 2025	19.15	19.21	18.98	19.21	19.21	0.31%	422,208
Oct 27, 2025	19.22	19.26	19.06	19.15	19.15	-0.31%	286,620
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