Kesko Oyj (KKOYY)
OTCMKTS · Delayed Price · Currency is USD
10.44
+0.08 (0.77%)
Sep 26, 2025, 3:59 PM EDT
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.43 | 10.50 | 10.41 | 10.44 | 10.44 | 0.77% | 73,652 |
| Sep 25, 2025 | 10.38 | 10.42 | 10.32 | 10.36 | 10.36 | -1.05% | 116,420 |
| Sep 24, 2025 | 10.53 | 10.56 | 10.46 | 10.47 | 10.47 | -1.78% | 71,608 |
| Sep 23, 2025 | 10.69 | 10.69 | 10.63 | 10.66 | 10.66 | -0.14% | 61,001 |
| Sep 22, 2025 | 10.64 | 10.69 | 10.61 | 10.68 | 10.68 | 0.33% | 101,007 |
| Sep 19, 2025 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | -1.07% | 82,596 |
| Sep 18, 2025 | 10.73 | 10.79 | 10.70 | 10.76 | 10.76 | -1.25% | 36,256 |
| Sep 17, 2025 | 10.92 | 10.94 | 10.80 | 10.89 | 10.89 | -0.05% | 22,536 |
| Sep 16, 2025 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | 0.37% | 28,218 |
| Sep 15, 2025 | 10.96 | 10.96 | 10.86 | 10.86 | 10.86 | -1.93% | 30,056 |
| Sep 12, 2025 | 10.97 | 11.08 | 10.97 | 11.07 | 11.07 | -1.60% | 17,955 |
| Sep 11, 2025 | 11.22 | 11.29 | 11.21 | 11.25 | 11.25 | 1.24% | 16,634 |
| Sep 10, 2025 | 11.15 | 11.18 | 11.11 | 11.11 | 11.11 | -0.87% | 9,512 |
| Sep 9, 2025 | 11.19 | 11.22 | 11.17 | 11.21 | 11.21 | -0.09% | 16,446 |
| Sep 8, 2025 | 10.98 | 11.25 | 10.98 | 11.22 | 11.22 | 0.36% | 34,776 |
| Sep 5, 2025 | 11.24 | 11.25 | 11.18 | 11.18 | 11.18 | 1.45% | 34,283 |
| Sep 4, 2025 | 11.05 | 11.05 | 10.99 | 11.02 | 11.02 | 0.46% | 33,924 |
| Sep 3, 2025 | 10.95 | 11.06 | 10.93 | 10.97 | 10.97 | 0.89% | 55,029 |
| Sep 2, 2025 | 10.94 | 10.94 | 10.81 | 10.87 | 10.87 | -2.22% | 45,478 |
| Aug 29, 2025 | 11.05 | 11.12 | 11.03 | 11.12 | 11.12 | 0.20% | 23,156 |
| Aug 28, 2025 | 11.00 | 11.10 | 10.98 | 11.10 | 11.10 | 0.61% | 31,024 |
| Aug 27, 2025 | 10.97 | 11.13 | 10.96 | 11.03 | 11.03 | -0.53% | 19,827 |
| Aug 26, 2025 | 11.12 | 11.21 | 11.09 | 11.09 | 11.09 | -1.70% | 22,093 |
| Aug 25, 2025 | 11.40 | 11.41 | 11.28 | 11.28 | 11.28 | -1.81% | 20,833 |
| Aug 22, 2025 | 11.35 | 11.49 | 11.35 | 11.49 | 11.49 | 1.14% | 21,175 |
| Aug 21, 2025 | 11.38 | 11.41 | 11.34 | 11.36 | 11.36 | -0.84% | 17,485 |
| Aug 20, 2025 | 11.36 | 11.46 | 11.36 | 11.46 | 11.46 | 1.02% | 9,852 |
| Aug 19, 2025 | 11.29 | 11.37 | 11.29 | 11.34 | 11.34 | 0.71% | 54,706 |
| Aug 18, 2025 | 11.24 | 11.26 | 11.12 | 11.26 | 11.26 | 0.45% | 53,249 |
| Aug 15, 2025 | 11.24 | 11.32 | 11.13 | 11.21 | 11.21 | 1.63% | 20,356 |
| Aug 14, 2025 | 11.11 | 11.24 | 11.03 | 11.03 | 11.03 | -1.69% | 36,234 |
| Aug 13, 2025 | 11.15 | 11.22 | 11.05 | 11.22 | 11.22 | 1.17% | 7,932 |
| Aug 12, 2025 | 11.10 | 11.15 | 11.04 | 11.09 | 11.09 | -0.95% | 28,590 |
| Aug 11, 2025 | 11.13 | 11.20 | 11.03 | 11.20 | 11.20 | 0.86% | 28,336 |
| Aug 8, 2025 | 11.19 | 11.27 | 11.10 | 11.10 | 11.10 | -0.80% | 16,376 |
| Aug 7, 2025 | 11.13 | 11.28 | 11.13 | 11.19 | 11.19 | -0.18% | 49,059 |
| Aug 6, 2025 | 11.10 | 11.21 | 11.10 | 11.21 | 11.21 | 1.26% | 6,577 |
| Aug 5, 2025 | 11.12 | 11.12 | 11.01 | 11.07 | 11.07 | -0.40% | 32,919 |
| Aug 4, 2025 | 11.06 | 11.19 | 11.06 | 11.12 | 11.12 | 0.59% | 40,847 |
| Aug 1, 2025 | 10.98 | 11.07 | 10.93 | 11.05 | 11.05 | 1.56% | 40,966 |
| Jul 31, 2025 | 10.88 | 10.92 | 10.83 | 10.88 | 10.88 | -0.37% | 82,422 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.87 | 10.92 | 10.92 | -2.33% | 53,257 |
| Jul 29, 2025 | 11.15 | 11.20 | 11.04 | 11.18 | 11.18 | 0.20% | 28,661 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.14 | 11.16 | 11.16 | -1.60% | 26,303 |
| Jul 25, 2025 | 11.30 | 11.34 | 11.28 | 11.34 | 11.34 | 0.47% | 11,707 |
| Jul 24, 2025 | 11.33 | 11.34 | 11.27 | 11.29 | 11.29 | -0.76% | 21,003 |
| Jul 23, 2025 | 11.26 | 11.40 | 11.26 | 11.37 | 11.37 | 1.45% | 13,138 |
| Jul 22, 2025 | 11.04 | 11.21 | 11.04 | 11.21 | 11.21 | -5.32% | 31,934 |
| Jul 21, 2025 | 11.81 | 11.87 | 11.79 | 11.84 | 11.84 | 0.51% | 51,461 |
| Jul 18, 2025 | 11.79 | 11.84 | 11.73 | 11.78 | 11.78 | -0.76% | 33,191 |