Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.75	20.90	20.70	20.80	20.80	1.22%	5,690
Feb 10, 2026	20.60	20.65	20.45	20.55	20.55	-0.72%	4,352
Feb 9, 2026	20.55	20.70	20.45	20.70	20.70	0.61%	3,121
Feb 6, 2026	20.50	20.60	20.40	20.58	20.58	-0.24%	2,983
Feb 5, 2026	20.60	20.80	20.50	20.63	20.63	-5.17%	2,514
Feb 4, 2026	21.50	21.75	21.50	21.75	21.75	2.11%	12,696
Feb 3, 2026	21.15	21.35	21.10	21.30	21.30	0.95%	99
Feb 2, 2026	21.05	21.15	21.05	21.10	21.10	0.24%	1,745
Jan 30, 2026	21.10	21.20	21.03	21.05	21.05	-0.24%	9,044
Jan 29, 2026	20.70	21.15	20.70	21.10	21.10	1.69%	4,250
Jan 28, 2026	20.55	20.75	20.55	20.75	20.75	0.48%	625
Jan 27, 2026	20.35	20.65	20.33	20.65	20.65	0.98%	769
Jan 26, 2026	20.45	20.45	20.30	20.45	20.45	0.25%	1,597
Jan 23, 2026	20.40	20.50	20.35	20.40	20.40	-0.49%	2,484
Jan 22, 2026	20.45	20.50	20.40	20.50	20.50	1.74%	9,335
Jan 21, 2026	20.00	20.15	19.96	20.15	20.15	0.90%	2,102
Jan 20, 2026	20.20	20.35	19.97	19.97	19.97	-0.40%	7,823
Jan 19, 2026	19.80	20.10	19.80	20.05	20.05	-	1,855
Jan 16, 2026	20.00	20.10	19.92	20.05	20.05	2.30%	2,815
Jan 15, 2026	19.44	19.60	19.38	19.60	19.60	2.40%	5,764
Jan 14, 2026	19.10	19.14	19.06	19.14	19.14	0.42%	3,777
Jan 13, 2026	19.30	19.30	18.98	19.06	19.06	-0.94%	455
Jan 12, 2026	19.26	19.28	19.12	19.24	19.24	-1.23%	2,358
Jan 9, 2026	19.46	19.48	19.40	19.48	19.26	0.10%	3,058
Jan 8, 2026	19.52	19.52	19.30	19.46	19.24	-	2,746
Jan 7, 2026	19.40	19.66	19.40	19.46	19.24	1.78%	5,741
Jan 5, 2026	19.08	19.14	19.04	19.12	18.90	-	2,152
Jan 2, 2026	19.36	19.36	19.12	19.12	18.90	-0.68%	1,501
Dec 30, 2025	19.18	19.30	19.14	19.25	19.03	1.10%	3,755
Dec 29, 2025	18.86	19.04	18.80	19.04	18.82	1.22%	7,568
Dec 23, 2025	18.84	18.94	18.81	18.81	18.60	0.16%	2,819
Dec 22, 2025	18.74	18.79	18.72	18.78	18.57	-0.90%	5,218
Dec 19, 2025	19.06	19.06	18.90	18.95	18.74	-0.58%	749
Dec 18, 2025	18.82	19.06	18.82	19.06	18.84	0.95%	3,012
Dec 17, 2025	18.68	18.88	18.68	18.88	18.67	0.80%	3,128
Dec 16, 2025	18.62	18.73	18.62	18.73	18.52	0.59%	708
Dec 15, 2025	18.78	18.78	18.60	18.62	18.41	-0.32%	8,070
Dec 12, 2025	18.70	18.76	18.54	18.68	18.47	0.54%	510
Dec 11, 2025	18.46	18.65	18.44	18.58	18.37	0.11%	531
Dec 10, 2025	18.66	18.66	18.46	18.56	18.35	-0.70%	6,928
Dec 9, 2025	18.60	18.76	18.60	18.69	18.48	-0.05%	2,722
Dec 8, 2025	18.76	18.84	18.68	18.70	18.49	-	10,752
Dec 5, 2025	18.56	18.70	18.56	18.70	18.49	0.54%	2,384
Dec 4, 2025	18.38	18.60	18.34	18.60	18.39	1.75%	2,337
Dec 3, 2025	18.44	18.46	18.28	18.28	18.07	-0.98%	265
Dec 2, 2025	18.52	18.58	18.46	18.46	18.25	-0.32%	342
Dec 1, 2025	18.62	18.62	18.42	18.52	18.31	-0.75%	12,672
Nov 28, 2025	18.64	18.66	18.62	18.66	18.45	-0.11%	3,775
Nov 27, 2025	18.60	18.68	18.54	18.68	18.47	0.86%	11,838
Nov 26, 2025	18.56	18.56	18.40	18.52	18.31	0.33%	950