Kesko Oyj (LON:0BNT)
London · Delayed Price · Currency is GBP · Price in EUR 19.17
-0.10 (-0.53%)
At close: Sep 10, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.31 | 19.38 | 18.81 | 18.84 | 18.84 | -1.69% | 18,366 |
| Sep 11, 2025 | 19.09 | 19.28 | 19.12 | 19.16 | 19.16 | 0.10% | 26,169 |
| Sep 10, 2025 | 19.20 | 19.24 | 19.07 | 19.14 | 19.14 | -0.65% | 18,559 |
| Sep 9, 2025 | 19.19 | 19.31 | 19.10 | 19.27 | 19.27 | 0.52% | 55,649 |
| Sep 8, 2025 | 19.18 | 19.36 | 19.11 | 19.17 | 19.17 | -0.67% | 29,606 |
| Sep 5, 2025 | 19.07 | 19.30 | 19.00 | 19.30 | 19.30 | 0.94% | 47,523 |
| Sep 4, 2025 | 18.94 | 19.12 | 18.97 | 19.12 | 19.12 | 1.00% | 33,598 |
| Sep 3, 2025 | 18.83 | 18.94 | 18.79 | 18.93 | 18.93 | 0.79% | 57,890 |
| Sep 2, 2025 | 19.03 | 19.02 | 18.70 | 18.78 | 18.78 | -1.21% | 20,999 |
| Sep 1, 2025 | 19.03 | 19.11 | 18.91 | 19.01 | 19.01 | 0.57% | 58,031 |
| Aug 29, 2025 | 19.00 | 19.04 | 18.86 | 18.91 | 18.91 | -0.21% | 79,414 |
| Aug 28, 2025 | 19.04 | 19.50 | 18.90 | 18.95 | 18.95 | -0.65% | 21,699 |
| Aug 27, 2025 | 19.09 | 19.15 | 19.00 | 19.07 | 19.07 | -0.47% | 23,591 |
| Aug 26, 2025 | 19.49 | 19.55 | 19.13 | 19.16 | 19.16 | -1.59% | 416,483 |
| Aug 25, 2025 | 19.74 | 19.74 | 19.47 | 19.47 | 19.47 | -0.89% | 59,006 |
| Aug 22, 2025 | 19.70 | 19.71 | 19.56 | 19.65 | 19.65 | 0.03% | 28,017 |
| Aug 21, 2025 | 19.62 | 19.73 | 19.54 | 19.64 | 19.64 | -0.25% | 33,646 |
| Aug 20, 2025 | 19.54 | 19.69 | 19.44 | 19.69 | 19.69 | 1.49% | 350,070 |
| Aug 19, 2025 | 19.33 | 19.52 | 19.32 | 19.40 | 19.40 | 0.32% | 12,218 |
| Aug 18, 2025 | 19.33 | 19.59 | 19.22 | 19.34 | 19.34 | -0.15% | 38,077 |
| Aug 15, 2025 | 19.18 | 19.40 | 19.15 | 19.37 | 19.37 | 0.47% | 213,174 |
| Aug 14, 2025 | 19.12 | 19.31 | 19.06 | 19.28 | 19.28 | 0.68% | 50,307 |
| Aug 13, 2025 | 19.11 | 19.20 | 19.04 | 19.15 | 19.15 | 0.16% | 27,287 |
| Aug 12, 2025 | 19.17 | 19.18 | 19.04 | 19.12 | 19.12 | -0.47% | 11,016 |
| Aug 11, 2025 | 19.20 | 19.31 | 19.09 | 19.21 | 19.21 | -0.36% | 10,313 |
| Aug 8, 2025 | 19.27 | 19.35 | 19.13 | 19.28 | 19.28 | - | 790,601 |
| Aug 7, 2025 | 19.17 | 19.36 | 19.19 | 19.28 | 19.28 | 0.51% | 34,710 |
| Aug 6, 2025 | 19.15 | 19.36 | 19.14 | 19.18 | 19.18 | -0.55% | 51,997 |
| Aug 5, 2025 | 19.28 | 19.29 | 19.09 | 19.29 | 19.29 | -0.16% | 317,244 |
| Aug 4, 2025 | 19.11 | 19.33 | 19.08 | 19.32 | 19.32 | 1.43% | 1,455,166 |
| Aug 1, 2025 | 19.13 | 19.11 | 19.01 | 19.05 | 19.05 | -0.58% | 276,984 |
| Jul 31, 2025 | 19.21 | 19.36 | 19.08 | 19.16 | 19.16 | -0.78% | 57,212 |
| Jul 30, 2025 | 18.91 | 19.35 | 18.91 | 19.31 | 19.31 | -0.29% | 29,089 |
| Jul 29, 2025 | 19.36 | 19.49 | 19.30 | 19.37 | 19.37 | -0.27% | 17,158 |
| Jul 28, 2025 | 19.43 | 19.67 | 19.30 | 19.42 | 19.42 | 0.57% | 30,392 |
| Jul 25, 2025 | 19.30 | 19.40 | 19.16 | 19.31 | 19.31 | -0.84% | 19,028 |
| Jul 24, 2025 | 19.43 | 19.71 | 19.27 | 19.47 | 19.47 | -0.17% | 263,148 |
| Jul 23, 2025 | 19.31 | 19.65 | 19.20 | 19.51 | 19.51 | 2.61% | 262,689 |
| Jul 22, 2025 | 19.62 | 19.78 | 18.93 | 19.01 | 19.01 | -6.54% | 1,358,673 |
| Jul 21, 2025 | 20.34 | 20.46 | 20.28 | 20.34 | 20.34 | -0.09% | 66,232 |
| Jul 18, 2025 | 20.51 | 20.52 | 20.24 | 20.36 | 20.36 | -0.50% | 40,731 |
| Jul 17, 2025 | 20.42 | 20.64 | 20.30 | 20.46 | 20.46 | -0.28% | 39,749 |
| Jul 16, 2025 | 20.23 | 20.56 | 20.20 | 20.52 | 20.52 | 0.41% | 14,096 |
| Jul 15, 2025 | 20.74 | 20.86 | 20.38 | 20.43 | 20.43 | -0.78% | 89,275 |
| Jul 14, 2025 | 20.55 | 20.68 | 20.42 | 20.59 | 20.59 | -1.50% | 16,580 |
| Jul 11, 2025 | 20.84 | 21.00 | 20.80 | 20.91 | 20.69 | 0.39% | 34,242 |
| Jul 10, 2025 | 20.90 | 20.92 | 20.71 | 20.83 | 20.61 | -0.84% | 58,739 |
| Jul 9, 2025 | 21.06 | 21.08 | 20.90 | 21.00 | 20.78 | -0.19% | 1,247,937 |
| Jul 8, 2025 | 21.29 | 21.34 | 20.94 | 21.04 | 20.82 | -1.31% | 28,410 |
| Jul 7, 2025 | 21.39 | 21.44 | 21.20 | 21.32 | 21.10 | -0.16% | 362,515 |