Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	11.72	11.88	11.69	11.87	11.87	1.57%	55,840
Jun 17, 2025	11.78	11.83	11.69	11.69	11.69	-2.58%	30,821
Jun 16, 2025	11.86	12.00	11.86	12.00	12.00	2.65%	10,080
Jun 13, 2025	11.77	11.79	11.66	11.69	11.69	-3.31%	20,892
Jun 12, 2025	11.98	12.09	11.98	12.09	12.09	1.72%	13,004
Jun 11, 2025	11.82	11.89	11.82	11.89	11.89	-0.70%	5,231
Jun 10, 2025	11.86	11.97	11.83	11.97	11.97	0.76%	5,035
Jun 9, 2025	11.78	11.88	11.75	11.88	11.88	0.68%	44,376
Jun 6, 2025	11.79	11.84	11.79	11.80	11.80	-0.97%	7,522
Jun 5, 2025	11.89	11.97	11.88	11.92	11.92	-0.25%	3,526
Jun 4, 2025	11.88	11.95	11.88	11.95	11.95	-0.33%	2,985
Jun 3, 2025	11.94	12.00	11.87	11.99	11.99	-0.45%	5,687
Jun 2, 2025	12.00	12.13	11.95	12.04	12.04	-1.15%	5,810
May 30, 2025	12.11	12.18	12.07	12.18	12.18	0.42%	20,239
May 29, 2025	12.00	12.13	11.95	12.13	12.13	0.36%	4,247
May 28, 2025	11.94	12.10	11.94	12.09	12.09	0.80%	22,198
May 27, 2025	11.97	12.04	11.92	11.99	11.99	1.22%	4,638
May 23, 2025	11.77	11.87	11.76	11.84	11.84	0.21%	4,307
May 22, 2025	11.65	11.84	11.65	11.82	11.82	-0.35%	3,054
May 21, 2025	11.57	11.86	11.57	11.86	11.86	0.34%	1,762
May 20, 2025	11.79	11.82	11.68	11.82	11.82	0.42%	7,534
May 19, 2025	11.57	11.77	11.55	11.77	11.77	1.47%	8,643
May 16, 2025	11.52	11.60	11.37	11.60	11.60	0.09%	31,787
May 15, 2025	11.48	11.71	11.45	11.59	11.59	1.36%	8,601
May 14, 2025	11.32	11.47	11.27	11.43	11.43	0.83%	8,833
May 13, 2025	11.20	11.34	11.10	11.34	11.34	0.53%	9,601
May 12, 2025	11.16	11.28	11.11	11.28	11.28	-2.93%	9,883
May 9, 2025	11.55	11.62	11.47	11.62	11.62	1.66%	17,555
May 8, 2025	11.54	11.54	11.43	11.43	11.43	-1.31%	4,952
May 7, 2025	11.60	11.64	11.52	11.58	11.58	0.45%	10,194
May 6, 2025	11.42	11.70	11.42	11.53	11.53	0.92%	8,086
May 5, 2025	11.31	11.68	11.31	11.43	11.43	-0.71%	6,942
May 2, 2025	11.40	11.56	11.40	11.51	11.51	-0.85%	5,399
May 1, 2025	11.38	11.63	11.19	11.61	11.61	1.45%	6,174
Apr 30, 2025	11.29	11.44	11.18	11.44	11.44	-0.44%	10,889
Apr 29, 2025	11.36	11.49	11.27	11.49	11.49	-1.88%	2,259
Apr 28, 2025	11.67	11.71	11.44	11.71	11.71	-0.09%	5,188
Apr 25, 2025	11.42	11.74	11.42	11.72	11.72	0.98%	4,577
Apr 24, 2025	11.61	11.75	11.61	11.61	11.61	1.21%	22,007
Apr 23, 2025	11.47	11.60	11.44	11.47	11.47	0.86%	1,612
Apr 22, 2025	11.46	11.72	11.37	11.37	11.37	-1.10%	5,394
Apr 21, 2025	11.16	11.50	10.80	11.50	11.50	2.80%	2,542
Apr 17, 2025	11.18	11.22	11.12	11.18	11.18	-0.80%	11,854
Apr 16, 2025	11.12	11.29	11.02	11.27	11.27	0.78%	21,166
Apr 15, 2025	11.13	11.22	10.79	11.19	11.19	1.41%	108,261
Apr 14, 2025	10.77	11.03	10.77	11.03	11.03	2.99%	137,833
Apr 11, 2025	10.51	10.81	10.41	10.71	10.71	2.68%	253,777
Apr 10, 2025	10.19	10.43	10.19	10.43	10.43	0.58%	48,223
Apr 9, 2025	9.98	10.37	9.93	10.37	10.37	3.62%	7,593
Apr 8, 2025	10.11	10.11	9.91	10.01	10.01	0.58%	56,728