Kesko Oyj (LON:0BNS)
London · Delayed Price · Currency is GBP · Price in EUR 18.82
+0.08 (0.43%)
At close: Oct 15, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 18.70 | 18.84 | 18.60 | 18.82 | 18.82 | 0.43% | 1,777 |
| Oct 14, 2025 | 18.76 | 18.90 | 18.74 | 18.74 | 18.74 | 2.80% | 2,083 |
| Oct 13, 2025 | 18.48 | 18.48 | 18.20 | 18.23 | 18.23 | -1.78% | 2,299 |
| Oct 10, 2025 | 18.52 | 18.62 | 18.52 | 18.56 | 18.33 | 0.98% | 2,252 |
| Oct 9, 2025 | 18.40 | 18.41 | 18.34 | 18.38 | 18.15 | 0.88% | 4,434 |
| Oct 8, 2025 | 18.26 | 18.30 | 18.20 | 18.22 | 17.99 | -0.33% | 4,491 |
| Oct 7, 2025 | 18.16 | 18.30 | 18.14 | 18.28 | 18.05 | 0.11% | 2,903 |
| Oct 6, 2025 | 18.26 | 18.28 | 18.24 | 18.26 | 18.03 | -0.22% | 719 |
| Oct 3, 2025 | 18.30 | 18.34 | 18.16 | 18.30 | 18.07 | 1.10% | 947 |
| Oct 2, 2025 | 18.18 | 18.18 | 18.05 | 18.10 | 17.88 | -0.44% | 2,396 |
| Oct 1, 2025 | 18.21 | 18.21 | 18.16 | 18.18 | 17.96 | 0.11% | 1,616 |
| Sep 30, 2025 | 18.04 | 18.20 | 18.00 | 18.16 | 17.94 | 0.89% | 9,078 |
| Sep 29, 2025 | 18.00 | 18.00 | 17.92 | 18.00 | 17.78 | - | 2,699 |
| Sep 26, 2025 | 18.02 | 18.04 | 18.00 | 18.00 | 17.78 | - | 1,019 |
| Sep 25, 2025 | 18.10 | 18.12 | 18.00 | 18.00 | 17.78 | -0.66% | 783 |
| Sep 24, 2025 | 18.18 | 18.24 | 18.12 | 18.12 | 17.90 | -0.55% | 1,764 |
| Sep 23, 2025 | 18.36 | 18.36 | 18.22 | 18.22 | 17.99 | -0.55% | 1,788 |
| Sep 22, 2025 | 18.44 | 18.46 | 18.30 | 18.32 | 18.09 | -0.49% | 174 |
| Sep 19, 2025 | 18.48 | 18.52 | 18.41 | 18.41 | 18.18 | -0.05% | 3,245 |
| Sep 18, 2025 | 18.56 | 18.62 | 18.42 | 18.42 | 18.19 | -1.18% | 1,204 |
| Sep 17, 2025 | 18.67 | 18.68 | 18.60 | 18.64 | 18.41 | 0.43% | 1,317 |
| Sep 16, 2025 | 18.70 | 18.72 | 18.56 | 18.56 | 18.33 | -1.17% | 305 |
| Sep 15, 2025 | 19.00 | 19.00 | 18.76 | 18.78 | 18.55 | -1.26% | 1,798 |
| Sep 12, 2025 | 19.24 | 19.30 | 18.94 | 19.02 | 18.78 | -0.94% | 479 |
| Sep 11, 2025 | 19.26 | 19.26 | 19.20 | 19.20 | 18.96 | 0.52% | 73 |
| Sep 10, 2025 | 19.16 | 19.22 | 19.10 | 19.10 | 18.86 | -0.52% | 1,708 |
| Sep 9, 2025 | 19.30 | 19.34 | 19.20 | 19.20 | 18.96 | 0.10% | 1,637 |
| Sep 8, 2025 | 19.26 | 19.26 | 19.16 | 19.18 | 18.94 | -0.93% | 4,815 |
| Sep 5, 2025 | 19.22 | 19.36 | 19.18 | 19.36 | 19.12 | 1.04% | 3,129 |
| Sep 4, 2025 | 19.12 | 19.25 | 19.12 | 19.16 | 18.92 | 0.63% | 2,288 |
| Sep 3, 2025 | 18.90 | 19.06 | 18.90 | 19.04 | 18.80 | 0.74% | 3,879 |
| Sep 2, 2025 | 18.94 | 18.94 | 18.83 | 18.90 | 18.67 | -0.53% | 2,521 |
| Sep 1, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 18.77 | -0.73% | 7,479 |
| Aug 29, 2025 | 19.06 | 19.14 | 18.98 | 19.14 | 18.90 | 0.84% | 117 |
| Aug 28, 2025 | 19.10 | 19.10 | 18.98 | 18.98 | 18.75 | -0.63% | 2,699 |
| Aug 27, 2025 | 19.16 | 19.16 | 19.06 | 19.10 | 18.86 | -0.73% | 371 |
| Aug 26, 2025 | 19.44 | 19.44 | 19.24 | 19.24 | 19.00 | -1.54% | 1,828 |
| Aug 25, 2025 | 19.56 | 19.64 | 19.54 | 19.54 | 19.30 | -0.51% | 1,974 |
| Aug 22, 2025 | 19.56 | 19.64 | 19.56 | 19.64 | 19.40 | 0.10% | 2,016 |
| Aug 21, 2025 | 19.58 | 19.66 | 19.50 | 19.62 | 19.38 | -0.10% | 4,307 |
| Aug 20, 2025 | 19.56 | 19.64 | 19.50 | 19.64 | 19.40 | 0.72% | 2,375 |
| Aug 19, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.26 | 0.62% | 1,825 |
| Aug 18, 2025 | 19.38 | 19.38 | 19.34 | 19.38 | 19.14 | 0.52% | 4,050 |
| Aug 15, 2025 | 19.30 | 19.38 | 19.26 | 19.28 | 19.04 | 0.52% | 5,177 |
| Aug 14, 2025 | 19.22 | 19.28 | 19.06 | 19.18 | 18.94 | 0.52% | 5,686 |
| Aug 13, 2025 | 19.16 | 19.18 | 19.08 | 19.08 | 18.84 | -0.21% | 3,861 |
| Aug 12, 2025 | 19.08 | 19.12 | 19.06 | 19.12 | 18.88 | - | 2,427 |
| Aug 11, 2025 | 19.24 | 19.30 | 19.12 | 19.12 | 18.88 | -0.93% | 3,692 |
| Aug 8, 2025 | 19.36 | 19.36 | 19.26 | 19.30 | 19.06 | 0.21% | 522 |
| Aug 7, 2025 | 19.30 | 19.32 | 19.20 | 19.26 | 19.02 | 0.31% | 4,038 |