Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	19.45	19.54	19.26	19.32	19.32	0.31%	615,441
Apr 2, 2026	19.25	19.32	19.14	19.26	19.26	-0.05%	301,640
Apr 1, 2026	19.35	19.45	19.20	19.27	19.27	1.00%	409,311
Mar 31, 2026	19.14	19.44	19.08	19.08	19.08	-0.37%	668,688
Mar 30, 2026	18.96	19.18	18.89	19.15	19.15	1.38%	495,145
Mar 27, 2026	19.13	19.18	18.88	18.89	18.89	-1.05%	516,262
Mar 26, 2026	19.26	19.47	19.23	19.32	19.09	0.16%	573,811
Mar 25, 2026	19.15	19.32	19.11	19.29	19.06	1.58%	592,548
Mar 24, 2026	19.07	19.19	18.98	18.99	18.76	-0.05%	584,084
Mar 23, 2026	18.90	19.24	18.65	19.00	18.77	-0.05%	865,281
Mar 20, 2026	19.47	19.54	19.01	19.01	18.78	-1.86%	1,733,071
Mar 19, 2026	19.63	19.63	19.30	19.37	19.14	-1.32%	653,682
Mar 18, 2026	20.00	20.02	19.55	19.63	19.40	-1.95%	494,154
Mar 17, 2026	20.02	20.06	19.81	20.02	19.78	0.15%	465,561