Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.19	20.30	19.84	20.12	20.12	-0.10%	30,529
Mar 5, 2026	20.28	20.54	20.10	20.14	20.14	-0.98%	100,004
Mar 4, 2026	20.07	20.46	20.00	20.34	20.34	1.29%	135,189
Mar 3, 2026	20.46	20.38	19.93	20.08	20.08	-2.52%	37,411
Mar 2, 2026	20.80	20.78	20.46	20.60	20.60	-1.34%	16,024
Feb 27, 2026	20.52	20.88	20.50	20.88	20.88	2.45%	35,022
Feb 26, 2026	20.80	20.86	20.32	20.38	20.38	-2.86%	57,468
Feb 25, 2026	20.99	21.00	20.78	20.98	20.98	0.10%	239,084
Feb 24, 2026	21.14	21.22	20.96	20.96	20.96	-0.95%	16,649
Feb 23, 2026	21.08	21.30	20.96	21.16	21.16	0.76%	39,480
Feb 20, 2026	21.08	21.10	20.94	21.00	21.00	-0.28%	35,531
Feb 19, 2026	21.06	21.12	20.94	21.06	21.06	0.10%	36,495
Feb 18, 2026	21.25	21.42	21.00	21.04	21.04	-0.85%	529,542
Feb 17, 2026	21.14	21.34	21.14	21.22	21.22	0.38%	40,495
Feb 16, 2026	21.54	21.66	21.14	21.14	21.14	-1.86%	332,392
Feb 13, 2026	21.41	21.56	21.28	21.54	21.54	0.37%	45,242
Feb 12, 2026	21.24	21.46	20.94	21.46	21.46	1.51%	39,535
Feb 11, 2026	20.94	21.28	20.94	21.14	21.14	1.63%	530,576
Feb 10, 2026	20.95	21.00	20.74	20.80	20.80	-0.67%	77,293
Feb 9, 2026	20.92	21.06	20.74	20.94	20.94	0.77%	16,141
Feb 6, 2026	20.76	20.91	20.66	20.78	20.78	-0.29%	16,302
Feb 5, 2026	21.16	21.96	20.64	20.84	20.84	-5.57%	108,882
Feb 4, 2026	21.54	22.20	21.50	22.07	22.07	2.37%	126,224
Feb 3, 2026	21.58	21.74	21.36	21.56	21.56	0.09%	102,847
Feb 2, 2026	21.40	21.54	21.06	21.54	21.54	0.94%	90,018
Jan 30, 2026	21.24	21.43	21.18	21.34	21.34	1.52%	88,316
Jan 29, 2026	21.00	21.37	20.98	21.02	21.02	0.43%	54,952
Jan 28, 2026	20.83	21.04	20.78	20.93	20.93	0.14%	43,159
Jan 27, 2026	20.59	20.90	20.54	20.90	20.90	1.55%	20,085
Jan 26, 2026	20.69	20.76	20.48	20.58	20.58	-0.15%	29,177
Jan 23, 2026	20.65	20.68	20.57	20.61	20.61	-0.52%	273,348
Jan 22, 2026	20.50	20.82	20.58	20.72	20.72	2.17%	56,791
Jan 21, 2026	20.23	20.42	20.12	20.28	20.28	0.40%	369,371
Jan 20, 2026	20.30	20.56	20.16	20.20	20.20	-0.59%	81,928
Jan 19, 2026	20.00	20.34	19.90	20.32	20.32	0.30%	45,693
Jan 16, 2026	19.83	20.35	19.79	20.26	20.26	2.43%	217,252
Jan 15, 2026	19.52	19.78	19.49	19.78	19.78	2.92%	46,564
Jan 14, 2026	19.12	19.51	19.07	19.22	19.22	0.94%	241,250
Jan 13, 2026	19.26	19.33	18.96	19.04	19.04	-0.83%	1,062,802
Jan 12, 2026	19.32	19.41	19.13	19.20	19.20	-1.20%	25,007
Jan 9, 2026	19.39	19.50	19.34	19.43	19.21	0.37%	28,507
Jan 8, 2026	19.43	19.44	19.26	19.36	19.14	-0.65%	31,303
Jan 7, 2026	19.20	19.72	19.18	19.49	19.27	1.39%	34,442
Jan 6, 2026	19.22	19.22	19.11	19.22	19.00	0.76%	3
Jan 5, 2026	19.18	19.26	19.01	19.08	18.86	-0.29%	26,726
Jan 2, 2026	19.31	19.33	19.06	19.13	18.91	-0.55%	36,917
Dec 30, 2025	19.11	19.30	19.13	19.24	19.02	1.42%	43,516
Dec 29, 2025	18.83	19.09	18.78	18.97	18.75	0.88%	33,350
Dec 23, 2025	18.87	18.93	18.80	18.80	18.59	-0.11%	31,246
Dec 22, 2025	18.91	18.85	18.66	18.82	18.61	-0.91%	55,546