Kesko Oyj (KKOYY)
OTCMKTS · Delayed Price · Currency is USD
11.13
+0.04 (0.36%)
Aug 27, 2025, 3:42 PM EDT
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 11.87 | 11.88 | 11.83 | 11.87 | 11.87 | 0.25% | 31,425 |
| Jul 16, 2025 | 11.75 | 11.88 | 11.74 | 11.84 | 11.84 | -0.50% | 68,094 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.87 | 11.90 | 11.90 | -2.78% | 54,743 |
| Jul 14, 2025 | 12.24 | 12.25 | 12.15 | 12.24 | 12.11 | -1.88% | 26,581 |
| Jul 11, 2025 | 12.24 | 12.74 | 12.10 | 12.48 | 12.34 | 1.42% | 59,406 |
| Jul 10, 2025 | 12.15 | 12.30 | 12.13 | 12.30 | 12.17 | 0.08% | 25,590 |
| Jul 9, 2025 | 12.28 | 12.37 | 12.20 | 12.29 | 12.16 | -0.83% | 23,488 |
| Jul 8, 2025 | 12.22 | 12.41 | 12.22 | 12.39 | 12.26 | -0.86% | 17,957 |
| Jul 7, 2025 | 12.41 | 12.50 | 12.41 | 12.50 | 12.37 | 0.44% | 17,351 |
| Jul 3, 2025 | 12.29 | 12.46 | 12.29 | 12.45 | 12.31 | 0.20% | 5,037 |
| Jul 2, 2025 | 12.30 | 12.42 | 12.28 | 12.42 | 12.29 | 0.08% | 48,505 |
| Jul 1, 2025 | 12.48 | 12.48 | 12.36 | 12.41 | 12.28 | 0.73% | 40,384 |
| Jun 30, 2025 | 12.13 | 12.32 | 12.13 | 12.32 | 12.19 | 1.09% | 24,067 |
| Jun 27, 2025 | 12.13 | 12.19 | 12.10 | 12.19 | 12.06 | 0.55% | 18,460 |
| Jun 26, 2025 | 12.05 | 12.12 | 12.04 | 12.12 | 11.99 | 0.37% | 28,505 |
| Jun 25, 2025 | 12.06 | 12.16 | 11.98 | 12.08 | 11.95 | -2.23% | 12,393 |
| Jun 24, 2025 | 12.46 | 12.46 | 12.22 | 12.35 | 12.22 | 1.50% | 84,254 |
| Jun 23, 2025 | 12.10 | 12.17 | 12.07 | 12.17 | 12.04 | 2.52% | 12,888 |
| Jun 20, 2025 | 11.77 | 11.88 | 11.77 | 11.87 | 11.74 | -0.05% | 17,154 |
| Jun 18, 2025 | 11.72 | 11.88 | 11.69 | 11.87 | 11.75 | 1.57% | 55,840 |
| Jun 17, 2025 | 11.78 | 11.83 | 11.69 | 11.69 | 11.57 | -2.58% | 30,821 |
| Jun 16, 2025 | 11.86 | 12.00 | 11.86 | 12.00 | 11.87 | 2.65% | 10,080 |