Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.91	19.95	19.52	19.59	19.59	-1.56%	1,420,530
Jun 17, 2026	19.87	19.98	19.69	19.90	19.90	0.15%	733,868
Jun 16, 2026	19.90	19.92	19.55	19.87	19.87	0.10%	952,165
Jun 15, 2026	21.00	21.00	19.07	19.85	19.85	-7.24%	2,110,625
Jun 12, 2026	21.50	21.62	21.36	21.40	21.40	-0.37%	543,317
Jun 11, 2026	21.42	21.56	21.34	21.48	21.48	0.09%	386,746
Jun 10, 2026	21.22	21.48	21.22	21.46	21.46	1.13%	344,794
Jun 9, 2026	21.14	21.38	21.10	21.22	21.22	0.38%	385,157
Jun 8, 2026	20.86	21.14	20.76	21.14	21.14	0.96%	387,010
Jun 5, 2026	20.70	21.04	20.68	20.94	20.94	1.65%	511,099
Jun 4, 2026	20.60	20.86	20.54	20.60	20.60	-	372,934
Jun 3, 2026	20.50	20.64	20.42	20.60	20.60	0.88%	359,684
Jun 2, 2026	20.40	20.52	20.34	20.42	20.42	0.20%	475,752
Jun 1, 2026	20.84	20.92	20.16	20.38	20.38	-1.92%	563,837
May 29, 2026	20.98	21.24	20.78	20.78	20.78	-0.86%	1,877,456
May 28, 2026	21.00	21.10	20.80	20.96	20.96	-0.29%	455,169
May 27, 2026	20.56	21.02	20.56	21.02	21.02	2.24%	603,931
May 26, 2026	20.80	20.86	20.56	20.56	20.56	-1.15%	462,667
May 25, 2026	20.78	20.90	20.76	20.80	20.80	0.58%	215,567
May 22, 2026	20.78	20.88	20.66	20.68	20.68	-0.48%	229,825
May 21, 2026	20.76	20.88	20.70	20.78	20.78	0.10%	598,449
May 20, 2026	20.74	20.86	20.70	20.76	20.76	0.10%	471,759
May 19, 2026	20.90	21.14	20.74	20.74	20.74	-0.67%	488,356
May 18, 2026	20.34	20.92	20.34	20.88	20.88	2.76%	401,220
May 15, 2026	20.84	20.92	20.28	20.32	20.32	-0.10%	411,737
May 13, 2026	20.30	20.38	20.18	20.34	20.34	0.49%	289,407
May 12, 2026	20.40	20.40	20.22	20.24	20.24	-1.08%	441,082
May 11, 2026	20.62	20.62	20.26	20.46	20.46	-0.78%	417,877
May 8, 2026	20.76	20.76	20.50	20.62	20.62	-0.67%	262,476
May 7, 2026	20.90	20.96	20.68	20.76	20.76	-0.57%	470,839
May 6, 2026	20.72	20.96	20.70	20.88	20.88	0.97%	437,383
May 5, 2026	20.58	20.78	20.42	20.68	20.68	0.49%	428,222
May 4, 2026	21.08	21.16	20.56	20.58	20.58	-1.81%	329,453
Apr 30, 2026	20.44	21.04	20.44	20.96	20.96	2.54%	910,454
Apr 29, 2026	20.72	20.96	20.36	20.44	20.44	0.59%	763,748
Apr 28, 2026	20.22	20.40	20.22	20.32	20.32	0.10%	539,211
Apr 27, 2026	20.36	20.40	20.20	20.30	20.30	-0.59%	436,734
Apr 24, 2026	20.26	20.50	20.18	20.42	20.42	0.69%	418,730
Apr 23, 2026	20.54	20.54	20.28	20.28	20.28	-1.36%	349,223
Apr 22, 2026	20.30	20.58	20.26	20.56	20.56	1.68%	569,080
Apr 21, 2026	20.26	20.38	20.18	20.22	20.22	-0.39%	385,166
Apr 20, 2026	20.28	20.38	20.20	20.30	20.30	-0.10%	426,458
Apr 17, 2026	20.48	20.54	20.10	20.32	20.32	-0.59%	472,490
Apr 16, 2026	20.14	20.52	20.06	20.44	20.44	3.18%	519,071
Apr 15, 2026	19.90	20.04	19.80	19.81	19.81	-0.10%	385,264
Apr 14, 2026	19.90	19.97	19.83	19.83	19.83	-0.30%	486,967
Apr 13, 2026	19.86	19.89	19.73	19.89	19.89	0.15%	708,582
Apr 10, 2026	19.89	19.92	19.78	19.86	19.86	-0.15%	595,073
Apr 9, 2026	19.81	19.89	19.66	19.89	19.89	0.51%	486,715
Apr 8, 2026	19.86	19.91	19.64	19.79	19.79	2.43%	552,307