Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.32	12.39	12.30	12.38	12.38	-0.74%	18,424
Feb 9, 2026	12.34	12.47	12.34	12.47	12.47	1.14%	14,842
Feb 6, 2026	12.28	12.33	12.23	12.33	12.33	0.98%	13,630
Feb 5, 2026	12.32	12.32	12.20	12.21	12.21	-5.50%	15,181
Feb 4, 2026	13.05	13.07	12.87	12.92	12.92	1.97%	39,167
Feb 3, 2026	12.72	12.75	12.63	12.67	12.67	0.08%	11,579
Feb 2, 2026	12.62	12.72	12.58	12.66	12.66	0.08%	23,445
Jan 30, 2026	12.60	12.65	12.59	12.65	12.65	-0.06%	14,615
Jan 29, 2026	12.64	12.67	12.62	12.66	12.66	1.55%	14,010
Jan 28, 2026	12.49	12.49	12.41	12.47	12.47	-0.60%	9,343
Jan 27, 2026	12.33	12.54	12.33	12.54	12.54	3.04%	15,382
Jan 26, 2026	12.19	12.25	12.15	12.17	12.17	-	21,877
Jan 23, 2026	12.11	12.19	12.04	12.17	12.17	0.41%	10,646
Jan 22, 2026	12.13	12.14	12.06	12.12	12.12	2.28%	64,660
Jan 21, 2026	11.92	11.92	11.79	11.85	11.85	0.68%	20,866
Jan 20, 2026	11.80	11.83	11.76	11.77	11.77	0.53%	27,165
Jan 16, 2026	11.71	11.73	11.69	11.71	11.71	2.79%	18,559
Jan 15, 2026	11.36	11.41	11.36	11.39	11.39	1.24%	69,459
Jan 14, 2026	11.16	11.28	11.15	11.25	11.25	1.81%	16,882
Jan 13, 2026	11.07	11.08	11.03	11.05	11.05	-1.60%	65,506
Jan 12, 2026	11.26	11.36	11.23	11.23	11.17	-0.18%	18,298
Jan 9, 2026	11.31	11.42	11.24	11.25	11.19	-0.57%	24,962
Jan 8, 2026	11.26	11.32	11.22	11.32	11.26	-0.04%	29,091
Jan 7, 2026	11.41	11.42	11.29	11.32	11.26	0.71%	27,155
Jan 6, 2026	11.27	11.30	11.20	11.24	11.18	-1.40%	18,617
Jan 5, 2026	11.33	11.44	11.18	11.40	11.34	2.06%	43,064
Jan 2, 2026	11.20	11.29	11.15	11.17	11.11	-0.62%	14,955
Dec 31, 2025	11.28	11.28	11.23	11.24	11.18	-0.27%	14,118
Dec 30, 2025	11.33	11.38	11.25	11.27	11.21	-0.18%	46,315
Dec 29, 2025	11.15	11.29	11.15	11.29	11.23	2.17%	70,928
Dec 26, 2025	11.06	11.06	11.01	11.05	10.99	0.11%	18,180
Dec 24, 2025	11.03	11.04	11.01	11.04	10.98	0.16%	14,366
Dec 23, 2025	11.04	11.09	10.99	11.02	10.96	0.18%	38,889
Dec 22, 2025	11.10	11.10	10.96	11.00	10.94	-0.05%	72,291
Dec 19, 2025	11.20	11.20	11.00	11.01	10.95	-0.79%	27,498
Dec 18, 2025	11.13	11.17	11.09	11.09	11.04	1.03%	9,518
Dec 17, 2025	10.97	11.03	10.93	10.98	10.92	0.37%	11,425
Dec 16, 2025	10.91	10.99	10.90	10.94	10.88	0.92%	24,944
Dec 15, 2025	10.87	10.87	10.80	10.84	10.78	0.84%	27,814
Dec 12, 2025	10.72	10.79	10.72	10.75	10.69	0.28%	53,497
Dec 11, 2025	10.72	10.77	10.72	10.72	10.66	0.66%	18,048
Dec 10, 2025	10.62	10.65	10.55	10.65	10.60	-	30,915
Dec 9, 2025	10.70	10.71	10.64	10.65	10.60	0.02%	58,950
Dec 8, 2025	10.62	10.65	10.59	10.65	10.59	-0.11%	23,304
Dec 5, 2025	10.67	10.70	10.58	10.66	10.61	0.47%	31,155
Dec 4, 2025	10.71	10.71	10.57	10.61	10.56	0.81%	28,637
Dec 3, 2025	10.48	10.55	10.47	10.53	10.47	-0.24%	25,850
Dec 2, 2025	10.53	10.55	10.46	10.55	10.50	0.19%	67,193
Dec 1, 2025	10.55	10.60	10.53	10.53	10.48	-0.66%	77,474
Nov 28, 2025	10.58	10.63	10.50	10.60	10.55	0.57%	10,031