Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	18.78	18.78	18.60	18.62	18.62	-0.32%	8,070
Dec 12, 2025	18.70	18.76	18.54	18.68	18.68	0.54%	510
Dec 11, 2025	18.46	18.65	18.44	18.58	18.58	0.11%	531
Dec 10, 2025	18.66	18.66	18.46	18.56	18.56	-0.70%	6,928
Dec 9, 2025	18.60	18.76	18.60	18.69	18.69	-0.05%	2,722
Dec 8, 2025	18.76	18.84	18.68	18.70	18.70	-	10,752
Dec 5, 2025	18.56	18.70	18.56	18.70	18.70	0.54%	2,384
Dec 4, 2025	18.38	18.60	18.34	18.60	18.60	1.75%	2,337
Dec 3, 2025	18.44	18.46	18.28	18.28	18.28	-0.98%	265
Dec 2, 2025	18.52	18.58	18.46	18.46	18.46	-0.32%	342
Dec 1, 2025	18.62	18.62	18.42	18.52	18.52	-0.75%	12,672
Nov 28, 2025	18.64	18.66	18.62	18.66	18.66	-0.11%	3,775
Nov 27, 2025	18.60	18.68	18.54	18.68	18.68	0.86%	11,838
Nov 26, 2025	18.56	18.56	18.40	18.52	18.52	0.33%	950
Nov 25, 2025	18.24	18.46	18.24	18.46	18.46	0.65%	6,136
Nov 24, 2025	18.30	18.38	18.24	18.34	18.34	-0.38%	4,149
Nov 21, 2025	18.24	18.44	18.24	18.41	18.41	0.71%	492
Nov 20, 2025	18.30	18.30	18.18	18.28	18.28	-	616
Nov 19, 2025	18.20	18.28	18.10	18.28	18.28	0.99%	1,104
Nov 18, 2025	18.14	18.20	18.10	18.10	18.10	-0.88%	7,999
Nov 17, 2025	18.44	18.44	18.24	18.26	18.26	-0.54%	752
Nov 14, 2025	18.62	18.64	18.36	18.36	18.36	-1.29%	4,244
Nov 13, 2025	18.86	18.86	18.60	18.60	18.60	-1.06%	2,957
Nov 12, 2025	18.76	18.80	18.64	18.80	18.80	0.32%	1,398
Nov 11, 2025	18.72	18.74	18.66	18.74	18.74	0.27%	323
Nov 10, 2025	18.62	18.70	18.56	18.69	18.69	0.70%	9,325
Nov 7, 2025	18.52	18.58	18.38	18.56	18.56	0.65%	118
Nov 6, 2025	18.44	18.44	18.44	18.44	18.44	0.11%	2,857
Nov 5, 2025	18.36	18.44	18.36	18.42	18.42	0.11%	4,410
Nov 4, 2025	18.38	18.40	18.30	18.40	18.40	0.44%	1,942
Nov 3, 2025	18.28	18.38	18.28	18.32	18.32	-1.08%	3,904
Oct 31, 2025	18.80	18.80	18.42	18.52	18.52	-0.96%	2,587
Oct 30, 2025	18.66	18.76	18.52	18.70	18.70	-2.50%	7,538
Oct 29, 2025	19.16	19.26	19.16	19.18	19.18	0.52%	1,600
Oct 28, 2025	19.10	19.10	18.96	19.08	19.08	-0.16%	2,816
Oct 27, 2025	19.18	19.20	19.08	19.11	19.11	-0.68%	6,402
Oct 24, 2025	19.21	19.24	19.06	19.24	19.24	0.21%	6,821
Oct 23, 2025	19.24	19.32	19.16	19.20	19.20	-0.52%	1,488
Oct 22, 2025	19.32	19.36	19.24	19.30	19.30	0.10%	725
Oct 21, 2025	19.32	19.32	19.18	19.28	19.28	0.63%	836
Oct 20, 2025	19.12	19.18	19.08	19.16	19.16	-0.10%	253
Oct 17, 2025	18.94	19.18	18.94	19.18	19.18	0.95%	7,385
Oct 16, 2025	18.78	19.00	18.78	19.00	19.00	0.96%	1,183
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