Skip to main content
Kesla Oyj (HEL:KELAS)
Finland flag Finland · Delayed Price · Currency is EUR
5.30
-0.58 (-9.86%)
Apr 28, 2026, 6:12 PM EET

Kesla Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.645.845.325.44--7.48%15,268
Apr 27, 20266.046.445.705.885.88-2.33%12,585
Apr 24, 20266.566.685.726.026.02-8.51%37,778
Apr 23, 20267.067.366.306.586.58-5.46%81,864
Apr 22, 20266.307.246.306.966.9612.26%79,973
Apr 21, 20266.007.866.006.206.204.03%225,935
Apr 20, 20265.186.105.185.965.9617.32%68,902
Apr 17, 20264.626.304.625.085.0810.92%159,184
Apr 16, 20263.834.803.834.584.5821.16%108,510
Apr 15, 20263.793.793.633.783.78-0.26%4,837
Apr 14, 20263.743.793.663.793.79-0.26%2,796
Apr 13, 20263.803.803.733.803.80-3,375
Apr 10, 20263.863.863.723.803.80-1.55%8,106
Apr 9, 20263.884.093.853.863.86-16,153
Apr 8, 20263.764.053.763.863.862.66%15,411
Apr 7, 20263.663.763.593.763.762.73%6,824
Apr 2, 20263.663.663.543.663.66-0.54%3,513
Apr 1, 20263.623.723.623.683.681.66%2,549
Mar 31, 20263.803.803.623.623.62-4.74%7,219
Mar 30, 20263.723.803.543.803.802.15%10,025
Mar 27, 20263.823.823.523.723.72-2.11%9,089
Mar 26, 20264.004.003.003.803.80-5.47%82,110
Mar 25, 20264.585.303.944.024.02-10.67%101,208
Mar 24, 20263.925.603.924.504.5015.98%107,442
Mar 23, 20263.123.883.123.883.8836.62%96,196
Mar 20, 20262.702.842.702.842.845.19%4,853
Mar 19, 20262.702.702.702.702.70-2.17%150
Mar 18, 20262.742.762.702.762.762.22%1,565
Mar 17, 20262.762.762.702.702.70-2.17%231
Mar 16, 20262.682.762.682.762.76-0.72%728
Mar 13, 20262.782.782.782.782.782.96%2
Mar 12, 20262.802.822.682.702.70-3.57%6,128
Mar 11, 20262.802.822.802.802.80-2.78%3,158
Mar 10, 20262.902.902.702.882.88-0.69%1,183
Mar 9, 20262.662.922.662.902.909.02%4,049
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