Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	19.86	19.92	19.80	19.82	19.82	-0.20%	11,857
Mar 13, 2026	19.70	19.94	19.66	19.86	19.86	1.22%	4,519
Mar 12, 2026	19.34	19.62	19.32	19.62	19.62	1.19%	1,652
Mar 11, 2026	19.28	19.40	19.28	19.39	19.39	-0.87%	992
Mar 10, 2026	19.62	19.66	19.56	19.56	19.56	0.20%	2,225
Mar 9, 2026	19.52	19.62	19.44	19.52	19.52	-1.31%	2,710
Mar 6, 2026	19.94	19.94	19.68	19.78	19.78	-0.60%	434
Mar 5, 2026	19.90	20.10	19.90	19.90	19.90	0.10%	1,205
Mar 4, 2026	19.70	19.96	19.70	19.88	19.88	1.33%	8,606
Mar 3, 2026	19.87	19.87	19.62	19.62	19.62	-2.63%	6,565
Mar 2, 2026	20.05	20.25	20.05	20.15	20.15	-0.74%	5,050
Feb 27, 2026	20.30	20.30	20.10	20.30	20.30	1.25%	15,577
Feb 26, 2026	20.03	20.10	19.94	20.05	20.05	-0.50%	1,291
Feb 25, 2026	20.20	20.20	20.15	20.15	20.15	-0.98%	229
Feb 24, 2026	20.48	20.48	20.30	20.35	20.35	-0.73%	1,322
Feb 23, 2026	20.60	20.68	20.50	20.50	20.50	-0.24%	1,832
Feb 20, 2026	20.65	20.65	20.55	20.55	20.55	-0.60%	840
Feb 19, 2026	20.60	20.68	20.50	20.68	20.68	0.36%	2,749
Feb 18, 2026	20.80	20.80	20.50	20.60	20.60	-0.96%	1,072
Feb 17, 2026	20.70	20.85	20.70	20.80	20.80	-	2,185
Feb 16, 2026	20.80	20.90	20.75	20.80	20.80	-0.95%	2,018
Feb 13, 2026	20.95	21.00	20.75	21.00	21.00	-	13,383
Feb 12, 2026	20.45	21.00	20.45	21.00	21.00	0.96%	13,379
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