Kesko Oyj (LON:0BNS)
London · Delayed Price · Currency is GBP · Price in EUR 19.02
-0.18 (-0.94%)
At close: Sep 12, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.24 | 19.30 | 18.94 | 19.02 | 19.02 | -0.94% | 479 |
| Sep 11, 2025 | 19.26 | 19.26 | 19.20 | 19.20 | 19.20 | 0.52% | 73 |
| Sep 10, 2025 | 19.16 | 19.22 | 19.10 | 19.10 | 19.10 | -0.52% | 1,708 |
| Sep 9, 2025 | 19.30 | 19.34 | 19.20 | 19.20 | 19.20 | 0.10% | 1,637 |
| Sep 8, 2025 | 19.26 | 19.26 | 19.16 | 19.18 | 19.18 | -0.93% | 4,815 |
| Sep 5, 2025 | 19.22 | 19.36 | 19.18 | 19.36 | 19.36 | 1.04% | 3,129 |
| Sep 4, 2025 | 19.12 | 19.25 | 19.12 | 19.16 | 19.16 | 0.63% | 2,288 |
| Sep 3, 2025 | 18.90 | 19.06 | 18.90 | 19.04 | 19.04 | 0.74% | 3,879 |
| Sep 2, 2025 | 18.94 | 18.94 | 18.83 | 18.90 | 18.90 | -0.53% | 2,521 |
| Sep 1, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -0.73% | 7,479 |
| Aug 29, 2025 | 19.06 | 19.14 | 18.98 | 19.14 | 19.14 | 0.84% | 117 |
| Aug 28, 2025 | 19.10 | 19.10 | 18.98 | 18.98 | 18.98 | -0.63% | 2,699 |
| Aug 27, 2025 | 19.16 | 19.16 | 19.06 | 19.10 | 19.10 | -0.73% | 371 |
| Aug 26, 2025 | 19.44 | 19.44 | 19.24 | 19.24 | 19.24 | -1.54% | 1,828 |
| Aug 25, 2025 | 19.56 | 19.64 | 19.54 | 19.54 | 19.54 | -0.51% | 1,974 |
| Aug 22, 2025 | 19.56 | 19.64 | 19.56 | 19.64 | 19.64 | 0.10% | 2,016 |
| Aug 21, 2025 | 19.58 | 19.66 | 19.50 | 19.62 | 19.62 | -0.10% | 4,307 |
| Aug 20, 2025 | 19.56 | 19.64 | 19.50 | 19.64 | 19.64 | 0.72% | 2,375 |
| Aug 19, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 0.62% | 1,825 |
| Aug 18, 2025 | 19.38 | 19.38 | 19.34 | 19.38 | 19.38 | 0.52% | 4,050 |
| Aug 15, 2025 | 19.30 | 19.38 | 19.26 | 19.28 | 19.28 | 0.52% | 5,177 |
| Aug 14, 2025 | 19.22 | 19.28 | 19.06 | 19.18 | 19.18 | 0.52% | 5,686 |
| Aug 13, 2025 | 19.16 | 19.18 | 19.08 | 19.08 | 19.08 | -0.21% | 3,861 |
| Aug 12, 2025 | 19.08 | 19.12 | 19.06 | 19.12 | 19.12 | - | 2,427 |
| Aug 11, 2025 | 19.24 | 19.30 | 19.12 | 19.12 | 19.12 | -0.93% | 3,692 |
| Aug 8, 2025 | 19.36 | 19.36 | 19.26 | 19.30 | 19.30 | 0.21% | 522 |
| Aug 7, 2025 | 19.30 | 19.32 | 19.20 | 19.26 | 19.26 | 0.31% | 4,038 |
| Aug 6, 2025 | 19.18 | 19.22 | 19.16 | 19.20 | 19.20 | 0.10% | 3,815 |
| Aug 5, 2025 | 19.28 | 19.28 | 19.04 | 19.18 | 19.18 | -0.52% | 4,107 |
| Aug 4, 2025 | 19.14 | 19.28 | 19.02 | 19.28 | 19.28 | 1.26% | 681 |
| Aug 1, 2025 | 19.02 | 19.06 | 19.00 | 19.04 | 19.04 | -0.31% | 1,432 |
| Jul 31, 2025 | 19.24 | 19.26 | 19.10 | 19.10 | 19.10 | -0.73% | 1,067 |
| Jul 30, 2025 | 19.34 | 19.34 | 19.20 | 19.24 | 19.24 | -0.82% | 791 |
| Jul 29, 2025 | 19.30 | 19.44 | 19.30 | 19.40 | 19.40 | 0.52% | 1,329 |
| Jul 28, 2025 | 19.36 | 19.36 | 19.22 | 19.30 | 19.30 | 0.21% | 2,968 |
| Jul 25, 2025 | 19.24 | 19.28 | 19.12 | 19.26 | 19.26 | -0.41% | 2,177 |
| Jul 24, 2025 | 19.36 | 19.48 | 19.28 | 19.34 | 19.34 | -0.41% | 1,613 |
| Jul 23, 2025 | 19.48 | 19.50 | 19.38 | 19.42 | 19.42 | 2.32% | 2,478 |
| Jul 22, 2025 | 19.20 | 19.44 | 18.94 | 18.98 | 18.98 | -5.57% | 3,981 |
| Jul 21, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 4,802 |
| Jul 18, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,512 |
| Jul 17, 2025 | 20.10 | 20.20 | 20.05 | 20.20 | 20.20 | 0.75% | 625 |
| Jul 16, 2025 | 20.10 | 20.20 | 20.05 | 20.05 | 20.05 | -0.50% | 313 |
| Jul 15, 2025 | 20.05 | 20.20 | 20.00 | 20.15 | 20.15 | -0.49% | 451 |
| Jul 14, 2025 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | -1.22% | 4,176 |
| Jul 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.28 | 0.24% | 6 |
| Jul 10, 2025 | 20.45 | 20.45 | 20.35 | 20.45 | 20.23 | -0.49% | 919 |
| Jul 9, 2025 | 20.50 | 20.60 | 20.45 | 20.55 | 20.33 | - | 578 |
| Jul 8, 2025 | 20.65 | 20.70 | 20.55 | 20.55 | 20.33 | -0.72% | 1,296 |
| Jul 7, 2025 | 20.93 | 20.93 | 20.70 | 20.70 | 20.48 | -0.96% | 2,925 |