Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	22.44	22.58	22.08	22.08	-	-1.52%	197,087
Sep 9, 2026	22.52	22.68	22.40	22.42	22.42	-0.44%	442,407
Sep 8, 2026	22.40	22.68	22.36	22.52	22.52	0.72%	343,956
Sep 7, 2026	22.54	22.64	22.36	22.36	22.36	-1.24%	176,150
Sep 4, 2026	22.36	22.64	22.30	22.64	22.64	1.25%	325,649
Sep 3, 2026	22.24	22.40	22.22	22.36	22.36	0.72%	259,656
Sep 2, 2026	22.46	22.50	22.20	22.20	22.20	-1.16%	550,882
Sep 1, 2026	22.46	22.50	22.18	22.46	22.46	0.09%	849,141
Aug 31, 2026	22.40	22.50	22.36	22.44	22.44	0.18%	1,766,580
Aug 28, 2026	22.22	22.58	22.22	22.40	22.40	1.08%	478,317
Aug 27, 2026	22.14	22.16	21.98	22.16	22.16	-0.45%	343,488
Aug 26, 2026	22.12	22.30	22.08	22.26	22.26	-	447,620
Aug 25, 2026	22.14	22.26	22.06	22.26	22.26	0.54%	354,992
Aug 24, 2026	21.98	22.30	21.98	22.14	22.14	0.73%	358,424
Aug 21, 2026	21.74	21.98	21.74	21.98	21.98	1.20%	452,531
Aug 20, 2026	21.84	21.90	21.58	21.72	21.72	-0.55%	328,517
Aug 19, 2026	21.74	21.90	21.70	21.84	21.84	0.46%	487,308
Aug 18, 2026	21.56	21.76	21.52	21.74	21.74	1.12%	329,843
Aug 17, 2026	21.62	21.70	21.50	21.50	21.50	-0.92%	248,995
Aug 14, 2026	21.66	21.78	21.56	21.70	21.70	0.65%	320,582
Aug 13, 2026	21.42	21.66	21.32	21.56	21.56	0.84%	399,765
Aug 12, 2026	21.34	21.42	21.22	21.38	21.38	0.19%	339,838
Aug 11, 2026	21.46	21.54	21.32	21.34	21.34	-0.65%	343,494
Aug 10, 2026	21.46	21.56	21.30	21.48	21.48	0.09%	234,457
Aug 7, 2026	21.52	21.56	21.34	21.46	21.46	-0.09%	234,136
Aug 6, 2026	21.48	21.62	21.44	21.48	21.48	-	363,563
Aug 5, 2026	21.34	21.62	21.34	21.48	21.48	0.66%	422,672
Aug 4, 2026	21.56	21.56	21.22	21.34	21.34	-1.02%	357,925
Aug 3, 2026	21.56	21.68	21.42	21.56	21.56	-0.09%	369,383
Jul 31, 2026	21.56	21.70	21.38	21.58	21.58	-0.46%	468,069
Jul 30, 2026	21.74	22.02	21.60	21.68	21.68	-0.28%	400,167
Jul 29, 2026	21.70	21.84	21.52	21.74	21.74	0.09%	553,894
Jul 28, 2026	21.18	21.78	21.18	21.72	21.72	2.55%	737,544
Jul 27, 2026	21.00	21.18	20.90	21.18	21.18	1.34%	520,541
Jul 24, 2026	20.84	20.92	20.62	20.90	20.90	0.38%	416,200
Jul 23, 2026	20.56	20.84	20.52	20.82	20.82	1.17%	691,934
Jul 22, 2026	20.00	20.70	19.60	20.58	20.58	3.57%	977,103
Jul 21, 2026	19.80	19.87	19.62	19.87	19.87	-0.10%	444,352
Jul 20, 2026	19.67	19.90	19.65	19.89	19.89	0.35%	386,563
Jul 17, 2026	19.69	19.90	19.60	19.82	19.82	0.66%	362,491
Jul 16, 2026	19.53	19.69	19.44	19.69	19.69	1.18%	569,466
Jul 15, 2026	19.31	19.57	19.25	19.46	19.46	-	406,546
Jul 14, 2026	19.64	19.73	19.50	19.68	19.46	0.20%	589,017
Jul 13, 2026	19.30	19.64	19.25	19.64	19.42	1.92%	591,786
Jul 10, 2026	19.27	19.40	19.18	19.27	19.05	0.16%	425,102
Jul 9, 2026	19.32	19.32	19.07	19.24	19.02	-0.10%	541,147
Jul 8, 2026	19.50	19.53	19.26	19.26	19.04	-1.38%	421,970
Jul 7, 2026	19.33	19.63	19.29	19.53	19.31	1.72%	551,173
Jul 6, 2026	19.51	19.55	19.20	19.20	18.99	-1.59%	324,687
Jul 3, 2026	19.41	19.51	19.25	19.51	19.29	0.57%	534,372