Skip to main content
Kesla Oyj (HEL:KELAS)
Finland flag Finland · Delayed Price · Currency is EUR
2.500
+0.020 (0.81%)
At close: Dec 5, 2025

Kesla Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.442.542.442.54-2.42%1,867
Dec 4, 20252.502.502.442.482.48-0.80%3,076
Dec 3, 20252.482.502.482.502.500.81%574
Dec 2, 20252.522.522.462.482.48-2.36%8,385
Dec 1, 20252.542.542.502.542.54-288
Nov 28, 20252.582.582.502.542.54-1.55%1,921
Nov 27, 20252.522.582.522.582.583.20%2,305
Nov 26, 20252.562.562.502.502.50-3.10%5,816
Nov 25, 20252.582.602.542.582.58-0.77%2,544
Nov 24, 20252.582.662.582.602.60-1.52%2,795
Nov 21, 20252.662.662.582.642.64-2.22%3,356
Nov 20, 20252.742.742.702.702.701.50%3,089
Nov 19, 20252.602.662.602.662.662.31%127
Nov 18, 20252.702.702.602.602.60-3.70%171
Nov 17, 20252.722.722.582.702.70-0.74%710
Nov 14, 20252.722.722.722.722.72-27
Nov 13, 20252.622.722.622.722.723.03%1,056
Nov 12, 20252.602.702.602.642.64-2.22%672
Nov 11, 20252.882.882.602.702.70-1.46%3,539
Nov 10, 20252.722.822.602.742.74-4.86%2,741
Nov 7, 20252.602.882.582.882.8811.63%4,045
Nov 6, 20252.582.602.542.582.58-2.27%6,241
Nov 5, 20252.502.642.502.642.641.54%4,592
Nov 4, 20252.662.662.582.602.60-2.26%5,604
Nov 3, 20252.782.782.662.662.66-5.67%5,971
Oct 31, 20252.802.822.602.822.82-0.70%19,659
Oct 30, 20252.902.902.842.842.84-2.07%5,140
Oct 29, 20252.882.902.802.902.900.69%3,983
Oct 28, 20252.842.882.842.882.88-207
Oct 27, 20253.003.002.882.882.88-4.64%507
Oct 24, 20253.003.042.883.023.021.34%902
Oct 23, 20252.882.982.882.982.983.47%2,312
Oct 22, 20252.942.942.862.882.88-2.04%2,487
Oct 21, 20252.962.962.942.942.94-526
Oct 20, 20252.862.942.842.942.941.38%1,036
Oct 17, 20252.842.902.822.902.901.40%1,058
Oct 16, 20252.862.982.862.862.86-0.69%1,878
Oct 15, 20252.962.982.862.882.88-2.70%2,516
Oct 14, 20252.962.962.902.962.962.07%107
Oct 13, 20253.003.002.902.902.90-3.33%597
Oct 10, 20252.983.002.903.003.000.67%1,044
Oct 9, 20252.982.982.902.982.98-443
Oct 8, 20252.922.982.862.982.983.47%1,536
Oct 7, 20252.922.922.882.882.88-1.37%3,267
Oct 6, 20252.942.982.902.922.92-2.67%2,393
Oct 3, 20252.943.002.903.003.00-3,454
Oct 2, 20253.023.062.903.003.00-2.60%11,202
Oct 1, 20253.083.083.083.083.08-3
Sep 30, 20253.023.083.023.083.08-101
Sep 29, 20253.023.083.023.083.081.99%218
Sep 26, 20253.043.043.023.023.02-1.31%948
Sep 25, 20253.023.063.023.063.061.32%56
Sep 24, 20253.063.063.023.023.02-3.21%5,480
Sep 23, 20253.043.143.043.123.120.65%1,914
Sep 22, 20253.123.143.103.103.10-2,960
Sep 19, 20253.083.103.083.103.100.65%1,019
Sep 18, 20253.103.103.083.083.08-205
Sep 17, 20253.083.083.083.083.08-108
Sep 16, 20253.023.123.023.083.08-0.65%3,325
Sep 15, 20253.083.103.063.103.100.65%590
Sep 12, 20253.123.123.043.083.08-0.65%416
Sep 11, 20253.043.103.043.103.101.97%746
Sep 10, 20253.043.103.043.043.04-1.94%1,150
Sep 9, 20253.063.143.063.103.10-1.90%1,274
Sep 8, 20253.063.163.063.163.163.27%1,596
Sep 5, 20253.023.143.023.063.062.00%3,432
Sep 4, 20253.003.163.003.003.001.35%3,263
Sep 3, 20253.003.002.942.962.96-1.33%1,902
Sep 2, 20253.103.143.003.003.00-7,186
Sep 1, 20253.203.203.003.003.00-5.66%8,943
Aug 29, 20253.183.183.103.183.18-1,442
Aug 28, 20253.243.243.183.183.18-1.24%30
Aug 27, 20253.123.283.003.223.222.55%2,605
Aug 26, 20253.023.143.023.143.143.29%2,193
Aug 25, 20253.043.043.003.043.04-0.65%2,948
Aug 22, 20253.043.063.003.063.060.66%2,170
Aug 21, 20253.103.203.043.043.04-8,575
Aug 20, 20252.983.042.983.043.042.01%192
Aug 19, 20252.963.002.942.982.980.68%1,951
Aug 18, 20252.902.962.902.962.964.23%2,359
Aug 15, 20252.842.902.802.842.84-5,045
Aug 14, 20252.842.842.802.842.84-6,061
Aug 13, 20252.922.942.822.842.84-2.74%12,667
Aug 12, 20252.942.962.922.922.92-0.68%2,355
Aug 11, 20252.982.982.942.942.94-1.34%1,489
Aug 8, 20253.003.002.982.982.98-2,975
Aug 7, 20252.983.022.982.982.980.68%3,818
Aug 6, 20253.023.042.962.962.96-1.99%3,995
Aug 5, 20253.083.083.023.023.02-0.66%4,450
Aug 4, 20253.123.123.023.043.04-2.56%2,931
Aug 1, 20253.043.123.003.123.122.63%411
Jul 31, 20253.143.143.003.043.04-2.56%6,957
Jul 30, 20253.103.123.103.123.120.65%423
Jul 29, 20253.103.103.043.103.10-602
Jul 28, 20253.063.163.043.103.10-0.64%2,122
Jul 25, 20253.063.123.043.123.122.63%6,159
Jul 24, 20253.023.103.023.043.04-1.30%2,711
Jul 23, 20253.063.103.063.083.08-1,022
Jul 22, 20253.083.083.043.083.08-1.28%5,252
Jul 21, 20253.183.183.083.123.12-2.50%4,200