Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.22	23.36	23.16	23.28	23.28	1.04%	716,887
Sep 29, 2026	23.20	23.26	22.96	23.04	23.04	-0.86%	428,773
Sep 28, 2026	23.12	23.38	23.12	23.24	23.24	1.22%	344,590
Sep 25, 2026	22.98	23.10	22.92	22.96	22.96	-0.09%	332,631
Sep 24, 2026	22.68	23.10	22.64	22.98	22.98	1.59%	459,825
Sep 23, 2026	22.66	22.72	22.50	22.62	22.62	-0.18%	359,419
Sep 22, 2026	22.42	22.76	22.40	22.66	22.66	0.98%	423,114
Sep 21, 2026	22.14	22.44	22.06	22.44	22.44	1.45%	411,409
Sep 18, 2026	22.44	22.48	22.12	22.12	22.12	-1.86%	2,304,116
Sep 17, 2026	22.24	22.54	22.18	22.54	22.54	1.53%	729,502
Sep 16, 2026	21.70	22.30	21.66	22.20	22.20	1.83%	365,032
Sep 15, 2026	21.68	21.80	21.42	21.80	21.80	0.09%	940,740
Sep 14, 2026	22.00	22.16	21.68	21.78	21.78	-0.55%	342,825
Sep 11, 2026	22.08	22.18	21.90	21.90	21.90	-	348,051
Sep 10, 2026	22.44	22.58	21.88	21.90	21.90	-2.32%	741,329
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