Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	25.560	25.620	25.240	25.560	25.560	0.24%	69,166
Nov 9, 2026	25.460	25.840	25.460	25.500	25.500	-0.62%	522,696
Nov 6, 2026	25.420	25.720	25.200	25.660	25.660	-0.79%	882,373
Nov 5, 2026	26.600	26.700	26.120	26.580	25.865	-0.08%	884,689
Nov 4, 2026	25.980	26.600	25.760	26.600	25.884	2.54%	635,822
Nov 3, 2026	25.980	26.140	25.800	25.940	25.242	-0.46%	546,551
Nov 2, 2026	25.660	26.120	25.520	26.060	25.359	1.56%	521,064
Oct 30, 2026	25.320	25.860	25.280	25.660	24.970	1.26%	699,131
Oct 29, 2026	24.980	25.800	24.900	25.340	24.658	1.44%	730,894
Oct 28, 2026	25.100	25.140	24.900	24.980	24.308	-0.79%	425,250
Oct 27, 2026	25.140	25.380	24.980	25.180	24.503	-0.32%	370,161
Oct 26, 2026	25.120	25.360	25.020	25.260	24.581	0.56%	479,233
Oct 23, 2026	25.000	25.240	24.880	25.120	24.444	0.08%	372,013
Oct 22, 2026	24.640	25.100	24.540	25.100	24.425	0.97%	491,727
Oct 21, 2026	24.200	24.880	24.060	24.860	24.191	2.56%	584,692
Oct 20, 2026	24.400	24.540	24.220	24.240	23.588	-0.66%	583,348
Oct 19, 2026	23.760	24.400	23.740	24.400	23.744	2.61%	494,978
Oct 16, 2026	23.440	23.780	23.220	23.780	23.140	1.19%	365,157
Oct 15, 2026	23.400	23.500	22.840	23.500	22.868	0.43%	840,457
Oct 14, 2026	23.260	23.480	23.200	23.400	22.771	1.08%	509,462
Oct 13, 2026	23.220	23.520	23.220	23.380	22.527	0.86%	461,635
Oct 12, 2026	23.100	23.200	22.960	23.180	22.335	0.70%	741,403
Oct 9, 2026	23.040	23.260	23.020	23.020	22.180	0.09%	394,695
Oct 8, 2026	23.000	23.040	22.660	23.000	22.161	-0.26%	806,536
Oct 7, 2026	22.780	23.070	22.700	23.060	22.219	1.41%	413,642
Oct 6, 2026	22.780	22.960	22.740	22.740	21.911	0.26%	381,812
Oct 5, 2026	23.060	23.100	22.620	22.680	21.853	-1.13%	319,080
Oct 2, 2026	22.940	23.100	22.880	22.940	22.103	-	293,729
Oct 1, 2026	23.200	23.260	22.860	22.940	22.103	-1.46%	633,508
Sep 30, 2026	23.220	23.360	23.160	23.280	22.431	1.04%	716,887
Sep 29, 2026	23.200	23.260	22.960	23.040	22.200	-0.86%	428,773
Sep 28, 2026	23.120	23.380	23.120	23.240	22.392	1.22%	367,921
Sep 25, 2026	22.980	23.100	22.920	22.960	22.123	-0.09%	345,952
Sep 24, 2026	22.680	23.100	22.640	22.980	22.142	1.59%	459,825
Sep 23, 2026	22.660	22.720	22.500	22.620	21.795	-0.18%	359,419
Sep 22, 2026	22.420	22.760	22.400	22.660	21.834	0.98%	423,114
Sep 21, 2026	22.140	22.440	22.060	22.440	21.622	1.45%	411,409
Sep 18, 2026	22.440	22.480	22.120	22.120	21.313	-1.86%	2,304,116
Sep 17, 2026	22.240	22.540	22.180	22.540	21.718	1.53%	729,502
Sep 16, 2026	21.700	22.300	21.660	22.200	21.390	1.83%	371,314
Sep 15, 2026	21.680	21.800	21.420	21.800	21.005	0.09%	940,740
Sep 14, 2026	22.000	22.160	21.680	21.780	20.986	-0.55%	342,825
Sep 11, 2026	22.080	22.180	21.900	21.900	21.101	-	348,051
Sep 10, 2026	22.440	22.580	21.880	21.900	21.101	-2.32%	770,657
Sep 9, 2026	22.520	22.680	22.400	22.420	21.602	-0.44%	442,407
Sep 8, 2026	22.400	22.680	22.360	22.520	21.699	0.72%	343,956
Sep 7, 2026	22.540	22.640	22.360	22.360	21.544	-1.24%	176,150
Sep 4, 2026	22.360	22.640	22.300	22.640	21.814	1.25%	325,649
Sep 3, 2026	22.240	22.400	22.220	22.360	21.544	0.72%	259,656
Sep 2, 2026	22.460	22.500	22.200	22.200	21.390	-1.16%	550,882