Kesko Oyj (KKOYY)
OTCMKTS
· Delayed Price · Currency is USD
11.84
+0.03 (0.21%)
May 23, 2025, 4:00 PM EDT
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 9.97 | 10.16 | 9.80 | 9.95 | 9.95 | -5.26% | 15,717 |
| Apr 4, 2025 | 10.64 | 10.64 | 10.28 | 10.50 | 10.50 | -2.58% | 55,908 |
| Apr 3, 2025 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | 5.07% | 5,333 |
| Apr 2, 2025 | 10.18 | 10.26 | 10.16 | 10.26 | 10.26 | 0.05% | 37,918 |
| Apr 1, 2025 | 10.24 | 10.26 | 10.22 | 10.26 | 10.26 | 0.91% | 29,089 |
| Mar 31, 2025 | 10.16 | 10.21 | 10.10 | 10.16 | 10.16 | -0.18% | 22,220 |
| Mar 28, 2025 | 10.16 | 10.19 | 10.06 | 10.18 | 10.18 | 1.71% | 3,587 |
| Mar 27, 2025 | 10.10 | 10.13 | 10.01 | 10.01 | 10.01 | 0.30% | 2,301 |
| Mar 26, 2025 | 10.03 | 10.09 | 9.95 | 9.98 | 9.98 | -2.44% | 33,100 |
| Mar 25, 2025 | 10.09 | 10.23 | 10.06 | 10.23 | 10.11 | 0.10% | 18,627 |
| Mar 24, 2025 | 10.16 | 10.22 | 10.07 | 10.22 | 10.10 | -0.73% | 8,957 |
| Mar 21, 2025 | 10.24 | 10.30 | 10.15 | 10.30 | 10.17 | 0.98% | 4,786 |
| Mar 20, 2025 | 10.20 | 10.23 | 10.16 | 10.20 | 10.07 | -0.67% | 15,673 |
| Mar 19, 2025 | 10.26 | 10.29 | 10.26 | 10.26 | 10.14 | -1.87% | 2,347 |
| Mar 18, 2025 | 10.38 | 10.46 | 10.33 | 10.46 | 10.33 | 1.37% | 2,911 |
| Mar 17, 2025 | 10.36 | 10.41 | 10.32 | 10.32 | 10.20 | 3.50% | 8,737 |
| Mar 14, 2025 | 10.17 | 10.17 | 9.97 | 9.97 | 9.85 | -3.70% | 33,435 |