Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	19.27	19.49	19.18	19.40	19.18	0.78%	702,336
Jul 1, 2026	19.54	19.54	19.17	19.25	19.03	-1.58%	724,251
Jun 30, 2026	19.63	19.63	19.34	19.56	19.34	0.05%	793,930
Jun 29, 2026	19.88	19.91	19.55	19.55	19.33	-1.56%	527,259
Jun 26, 2026	19.77	19.90	19.75	19.86	19.64	0.46%	513,768
Jun 25, 2026	19.95	20.06	19.77	19.77	19.55	-0.75%	458,282
Jun 24, 2026	19.54	19.92	19.48	19.92	19.70	2.63%	952,048
Jun 23, 2026	19.59	19.68	19.40	19.41	19.19	-0.92%	488,080
Jun 22, 2026	19.89	19.91	19.25	19.59	19.37	-	1,007,839
Jun 18, 2026	19.91	19.95	19.52	19.59	19.37	-1.56%	1,420,530
Jun 17, 2026	19.87	19.98	19.69	19.90	19.68	0.15%	733,868
Jun 16, 2026	19.90	19.92	19.55	19.87	19.65	0.10%	952,165
Jun 15, 2026	21.00	21.00	19.07	19.85	19.63	-7.24%	2,236,762
Jun 12, 2026	21.50	21.62	21.36	21.40	21.16	-0.37%	543,317
Jun 11, 2026	21.42	21.56	21.34	21.48	21.24	0.09%	386,746
Jun 10, 2026	21.22	21.48	21.22	21.46	21.22	1.13%	380,161
Jun 9, 2026	21.14	21.38	21.10	21.22	20.98	0.38%	390,386
Jun 8, 2026	20.86	21.14	20.76	21.14	20.90	0.96%	387,010
Jun 5, 2026	20.70	21.04	20.68	20.94	20.71	1.65%	511,099
Jun 4, 2026	20.60	20.86	20.54	20.60	20.37	-	375,923
Jun 3, 2026	20.50	20.64	20.42	20.60	20.37	0.88%	359,684
Jun 2, 2026	20.40	20.52	20.34	20.42	20.19	0.20%	475,752
Jun 1, 2026	20.84	20.92	20.16	20.38	20.15	-1.92%	713,902
May 29, 2026	20.98	21.24	20.78	20.78	20.55	-0.86%	1,877,456
May 28, 2026	21.00	21.10	20.80	20.96	20.73	-0.29%	455,169
May 27, 2026	20.56	21.02	20.56	21.02	20.79	2.24%	642,535
May 26, 2026	20.80	20.86	20.56	20.56	20.33	-1.15%	462,667
May 25, 2026	20.78	20.90	20.76	20.80	20.57	0.58%	215,567
May 22, 2026	20.78	20.88	20.66	20.68	20.45	-0.48%	229,825