Skip to main content
Kesla Oyj (HEL:KELAS)
Finland flag Finland · Delayed Price · Currency is EUR
2.660
-0.100 (-3.62%)
At close: Mar 6, 2026

Kesla Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.802.902.622.662.66-3.62%1,431
Mar 5, 20262.782.782.622.762.76-0.72%2,702
Mar 4, 20262.722.782.722.782.78-403
Mar 3, 20262.802.802.782.782.78-0.71%39
Mar 2, 20262.622.802.622.802.806.06%13,293
Feb 27, 20262.722.722.622.642.64-1.49%2,237
Feb 26, 20262.762.862.662.682.68-6.94%2,825
Feb 25, 20262.962.962.782.882.887.46%5,160
Feb 24, 20262.682.682.682.682.680.75%473
Feb 23, 20262.962.962.662.662.66-7,378
Feb 20, 20262.682.682.662.662.660.76%58
Feb 19, 20262.662.662.622.642.64-0.75%1,408
Feb 18, 20262.682.682.582.662.66-1,436
Feb 17, 20262.942.942.662.662.66-5.67%2,457
Feb 16, 20262.862.962.822.822.82-1.40%476
Feb 13, 20262.882.882.762.862.864.38%484
Feb 12, 20262.722.922.642.742.740.74%4,676
Feb 11, 20262.782.782.702.722.72-2.16%8,375
Feb 10, 20262.902.902.782.782.78-2.80%2,722
Feb 9, 20262.882.902.862.862.861.42%554
Feb 6, 20262.902.902.822.822.82-2.76%744
Feb 5, 20262.842.902.802.902.902.11%652
Feb 4, 20262.882.902.822.842.84-1.39%4,909
Feb 3, 20262.922.922.802.882.883.60%898
Feb 2, 20262.982.982.782.782.78-6.08%833
Jan 30, 20262.883.002.822.962.96-1.33%2,208
Jan 29, 20263.003.023.003.003.00-71
Jan 28, 20263.023.022.923.003.00-0.66%1,653
Jan 27, 20263.023.022.943.023.022.03%6,077
Jan 26, 20262.982.982.922.962.96-1.33%1,792
Jan 23, 20262.883.002.883.003.001.35%69
Jan 22, 20263.023.022.882.962.96-1.99%6,815
Jan 21, 20263.063.122.983.023.021.34%2,635
Jan 20, 20262.862.982.722.982.986.43%3,637
Jan 19, 20262.842.842.702.802.802.94%660
Jan 16, 20262.782.782.722.722.72-2.16%1,942
Jan 15, 20262.882.882.782.782.78-3.47%1,254
Jan 14, 20262.882.882.842.882.88-0.69%291
Jan 13, 20262.862.982.822.902.90-1.36%1,103
Jan 12, 20262.942.962.922.942.940.68%490
Jan 9, 20262.842.982.842.922.922.10%4,752
Jan 8, 20262.802.882.742.862.86-9,256
Jan 7, 20262.922.922.722.862.86-1.38%8,633
Jan 5, 20262.703.062.702.902.9014.17%18,427
Jan 2, 20262.322.742.322.542.5410.43%14,787
Dec 30, 20252.302.342.282.302.30-0.86%16,675
Dec 29, 20252.362.442.282.322.32-1.69%21,354
Dec 23, 20252.402.402.362.362.360.85%4,358
Dec 22, 20252.362.382.342.342.34-1.68%3,366
Dec 19, 20252.382.402.342.382.38-0.83%1,301
Dec 18, 20252.402.422.342.402.40-2,881
Dec 17, 20252.422.422.322.402.40-0.83%5,007
Dec 16, 20252.422.442.362.422.420.83%4,735
Dec 15, 20252.442.442.342.402.40-8,356
Dec 12, 20252.422.422.382.402.40-0.83%7,117
Dec 11, 20252.502.502.342.422.42-2.42%7,898
Dec 10, 20252.422.482.382.482.482.48%3,409
Dec 9, 20252.502.502.402.422.42-3.20%4,827
Dec 8, 20252.562.562.462.502.50-2,691
Dec 5, 20252.442.622.442.502.500.81%6,810
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