Kesko Oyj (HEL:KESKOA)
Finland
· Delayed Price · Currency is EUR 18.70
+0.16 (0.86%)
At close: Dec 5, 2025
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.54 | 18.74 | 18.54 | 18.70 | 18.70 | 0.86% | 21,873 |
| Dec 4, 2025 | 18.30 | 18.66 | 18.30 | 18.54 | 18.54 | 1.31% | 13,019 |
| Dec 3, 2025 | 18.50 | 18.50 | 18.22 | 18.30 | 18.30 | -1.40% | 15,598 |
| Dec 2, 2025 | 18.62 | 18.62 | 18.46 | 18.56 | 18.56 | 0.22% | 6,748 |
| Dec 1, 2025 | 18.66 | 18.70 | 18.42 | 18.52 | 18.52 | -0.75% | 12,140 |
| Nov 28, 2025 | 18.74 | 18.74 | 18.58 | 18.66 | 18.66 | -0.43% | 12,732 |
| Nov 27, 2025 | 18.52 | 18.74 | 18.52 | 18.74 | 18.74 | 1.19% | 14,700 |
| Nov 26, 2025 | 18.58 | 18.58 | 18.40 | 18.52 | 18.52 | 0.11% | 13,059 |
| Nov 25, 2025 | 18.32 | 18.56 | 18.16 | 18.50 | 18.50 | 1.43% | 21,449 |
| Nov 24, 2025 | 18.40 | 18.44 | 18.20 | 18.24 | 18.24 | -0.87% | 16,954 |
| Nov 21, 2025 | 18.28 | 18.42 | 18.20 | 18.40 | 18.40 | 0.66% | 11,987 |
| Nov 20, 2025 | 18.24 | 18.34 | 18.16 | 18.28 | 18.28 | 0.22% | 7,207 |
| Nov 19, 2025 | 18.08 | 18.30 | 18.08 | 18.24 | 18.24 | 0.77% | 18,577 |
| Nov 18, 2025 | 18.24 | 18.24 | 18.06 | 18.10 | 18.10 | -0.77% | 22,246 |
| Nov 17, 2025 | 18.36 | 18.46 | 18.24 | 18.24 | 18.24 | -0.55% | 14,666 |
| Nov 14, 2025 | 18.62 | 18.66 | 18.34 | 18.34 | 18.34 | -1.50% | 12,250 |
| Nov 13, 2025 | 18.82 | 18.82 | 18.54 | 18.62 | 18.62 | -1.06% | 40,403 |
| Nov 12, 2025 | 18.76 | 18.82 | 18.66 | 18.82 | 18.82 | 0.32% | 12,944 |
| Nov 11, 2025 | 18.72 | 18.76 | 18.60 | 18.76 | 18.76 | 0.32% | 9,512 |
| Nov 10, 2025 | 18.68 | 18.70 | 18.52 | 18.70 | 18.70 | 0.11% | 18,263 |
| Nov 7, 2025 | 18.42 | 18.68 | 18.36 | 18.68 | 18.68 | 0.76% | 18,022 |
| Nov 6, 2025 | 18.42 | 18.54 | 18.32 | 18.54 | 18.54 | 0.32% | 15,051 |
| Nov 5, 2025 | 18.28 | 18.50 | 18.28 | 18.48 | 18.48 | 0.54% | 14,950 |
| Nov 4, 2025 | 18.32 | 18.56 | 18.26 | 18.38 | 18.38 | 0.44% | 22,552 |
| Nov 3, 2025 | 18.40 | 18.46 | 18.26 | 18.30 | 18.30 | -1.29% | 18,377 |
| Oct 31, 2025 | 18.80 | 18.80 | 18.36 | 18.54 | 18.54 | -1.28% | 20,395 |
| Oct 30, 2025 | 19.14 | 19.14 | 18.46 | 18.78 | 18.78 | -1.88% | 38,375 |
| Oct 29, 2025 | 19.24 | 19.30 | 19.10 | 19.14 | 19.14 | -0.52% | 20,388 |
| Oct 28, 2025 | 19.20 | 19.24 | 18.94 | 19.24 | 19.24 | 0.84% | 13,717 |
| Oct 27, 2025 | 19.20 | 19.24 | 19.08 | 19.08 | 19.08 | -0.52% | 18,335 |
| Oct 24, 2025 | 19.28 | 19.28 | 19.06 | 19.18 | 19.18 | -0.31% | 11,625 |
| Oct 23, 2025 | 19.30 | 19.30 | 19.10 | 19.24 | 19.24 | -0.31% | 17,216 |
| Oct 22, 2025 | 19.26 | 19.38 | 19.20 | 19.30 | 19.30 | 0.31% | 21,386 |
| Oct 21, 2025 | 19.20 | 19.34 | 19.18 | 19.24 | 19.24 | 0.21% | 9,832 |
| Oct 20, 2025 | 19.30 | 19.30 | 19.08 | 19.20 | 19.20 | 0.21% | 24,233 |
| Oct 17, 2025 | 19.06 | 19.20 | 18.94 | 19.16 | 19.16 | 0.63% | 15,669 |
| Oct 16, 2025 | 18.82 | 19.04 | 18.72 | 19.04 | 19.04 | 1.17% | 9,377 |
| Oct 15, 2025 | 18.76 | 18.84 | 18.64 | 18.82 | 18.82 | 0.43% | 11,257 |
| Oct 14, 2025 | 18.34 | 18.98 | 18.34 | 18.74 | 18.74 | 2.18% | 17,336 |
| Oct 13, 2025 | 18.66 | 18.70 | 18.20 | 18.34 | 18.34 | -1.08% | 14,817 |
| Oct 10, 2025 | 18.40 | 18.64 | 18.40 | 18.54 | 18.31 | 0.76% | 17,848 |
| Oct 9, 2025 | 18.22 | 18.44 | 18.22 | 18.40 | 18.17 | 0.55% | 14,211 |
| Oct 8, 2025 | 18.30 | 18.34 | 18.20 | 18.30 | 18.07 | - | 12,491 |
| Oct 7, 2025 | 18.26 | 18.30 | 18.14 | 18.30 | 18.07 | 0.22% | 11,125 |
| Oct 6, 2025 | 18.34 | 18.34 | 18.18 | 18.26 | 18.03 | -0.54% | 10,750 |
| Oct 3, 2025 | 18.20 | 18.36 | 18.14 | 18.36 | 18.13 | 0.99% | 21,645 |
| Oct 2, 2025 | 18.18 | 18.20 | 18.04 | 18.18 | 17.95 | 0.11% | 9,557 |
| Oct 1, 2025 | 18.24 | 18.24 | 18.04 | 18.16 | 17.93 | -0.55% | 11,850 |
| Sep 30, 2025 | 18.00 | 18.26 | 17.98 | 18.26 | 18.03 | 1.67% | 24,464 |
| Sep 29, 2025 | 17.98 | 18.10 | 17.92 | 17.96 | 17.74 | -0.11% | 12,529 |
| Sep 26, 2025 | 18.00 | 18.04 | 17.90 | 17.98 | 17.76 | - | 18,646 |
| Sep 25, 2025 | 18.12 | 18.14 | 17.92 | 17.98 | 17.76 | -0.66% | 17,324 |
| Sep 24, 2025 | 18.20 | 18.24 | 18.10 | 18.10 | 17.88 | -0.44% | 14,361 |
| Sep 23, 2025 | 18.26 | 18.42 | 18.18 | 18.18 | 17.95 | -0.33% | 18,669 |
| Sep 22, 2025 | 18.40 | 18.50 | 18.24 | 18.24 | 18.01 | -0.87% | 14,104 |
| Sep 19, 2025 | 18.40 | 18.54 | 18.38 | 18.40 | 18.17 | 0.11% | 10,017 |
| Sep 18, 2025 | 18.68 | 18.74 | 18.38 | 18.38 | 18.15 | -1.18% | 18,335 |
| Sep 17, 2025 | 18.54 | 18.78 | 18.54 | 18.60 | 18.37 | 0.32% | 12,514 |
| Sep 16, 2025 | 18.78 | 18.88 | 18.54 | 18.54 | 18.31 | -1.07% | 27,316 |
| Sep 15, 2025 | 19.02 | 19.04 | 18.70 | 18.74 | 18.51 | -1.26% | 32,075 |
| Sep 12, 2025 | 19.22 | 19.30 | 18.92 | 18.98 | 18.74 | -1.15% | 18,806 |
| Sep 11, 2025 | 19.10 | 19.30 | 19.10 | 19.20 | 18.96 | 0.63% | 7,943 |
| Sep 10, 2025 | 19.20 | 19.26 | 19.08 | 19.08 | 18.84 | -0.63% | 13,263 |
| Sep 9, 2025 | 19.22 | 19.36 | 19.14 | 19.20 | 18.96 | -0.10% | 20,447 |
| Sep 8, 2025 | 19.36 | 19.36 | 19.16 | 19.22 | 18.98 | -0.72% | 13,500 |
| Sep 5, 2025 | 19.30 | 19.36 | 19.12 | 19.36 | 19.12 | 0.94% | 28,614 |
| Sep 4, 2025 | 19.08 | 19.26 | 19.02 | 19.18 | 18.94 | 0.52% | 24,920 |
| Sep 3, 2025 | 18.86 | 19.08 | 18.86 | 19.08 | 18.84 | 1.27% | 14,466 |
| Sep 2, 2025 | 19.08 | 19.10 | 18.80 | 18.84 | 18.61 | -1.15% | 16,141 |
| Sep 1, 2025 | 19.16 | 19.24 | 19.00 | 19.06 | 18.82 | -0.52% | 14,130 |
| Aug 29, 2025 | 19.00 | 19.16 | 18.92 | 19.16 | 18.92 | 0.95% | 40,960 |
| Aug 28, 2025 | 19.08 | 19.14 | 18.94 | 18.98 | 18.74 | -0.52% | 12,943 |
| Aug 27, 2025 | 19.18 | 19.18 | 19.04 | 19.08 | 18.84 | -0.83% | 13,809 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.20 | 19.24 | 19.00 | -1.94% | 19,192 |
| Aug 25, 2025 | 19.64 | 19.64 | 19.52 | 19.62 | 19.38 | -0.10% | 9,043 |
| Aug 22, 2025 | 19.68 | 19.68 | 19.50 | 19.64 | 19.40 | 0.10% | 14,634 |
| Aug 21, 2025 | 19.60 | 19.66 | 19.52 | 19.62 | 19.38 | -0.30% | 10,621 |
| Aug 20, 2025 | 19.54 | 19.68 | 19.46 | 19.68 | 19.44 | 1.34% | 8,374 |
| Aug 19, 2025 | 19.36 | 19.54 | 19.30 | 19.42 | 19.18 | 0.62% | 24,892 |
| Aug 18, 2025 | 19.26 | 19.44 | 19.26 | 19.30 | 19.06 | 0.31% | 13,254 |
| Aug 15, 2025 | 19.20 | 19.38 | 19.20 | 19.24 | 19.00 | 0.42% | 24,662 |
| Aug 14, 2025 | 19.06 | 19.28 | 19.06 | 19.16 | 18.92 | 0.52% | 9,880 |
| Aug 13, 2025 | 19.10 | 19.22 | 19.02 | 19.06 | 18.82 | - | 10,324 |
| Aug 12, 2025 | 19.08 | 19.14 | 19.04 | 19.06 | 18.82 | -0.10% | 30,303 |
| Aug 11, 2025 | 19.36 | 19.36 | 19.06 | 19.08 | 18.84 | -0.73% | 26,729 |
| Aug 8, 2025 | 19.24 | 19.38 | 19.22 | 19.22 | 18.98 | -0.10% | 7,150 |
| Aug 7, 2025 | 19.20 | 19.32 | 19.20 | 19.24 | 19.00 | 0.21% | 10,572 |
| Aug 6, 2025 | 19.18 | 19.24 | 19.12 | 19.20 | 18.96 | 0.21% | 8,228 |
| Aug 5, 2025 | 19.28 | 19.28 | 19.06 | 19.16 | 18.92 | -0.62% | 23,083 |
| Aug 4, 2025 | 19.00 | 19.30 | 19.00 | 19.28 | 19.04 | 1.47% | 19,843 |
| Aug 1, 2025 | 19.08 | 19.08 | 18.96 | 19.00 | 18.76 | -0.42% | 14,879 |
| Jul 31, 2025 | 19.16 | 19.24 | 19.08 | 19.08 | 18.84 | -0.42% | 7,548 |
| Jul 30, 2025 | 19.42 | 19.42 | 19.10 | 19.16 | 18.92 | -1.34% | 28,601 |
| Jul 29, 2025 | 19.34 | 19.44 | 19.26 | 19.42 | 19.18 | 0.41% | 15,417 |
| Jul 28, 2025 | 19.30 | 19.36 | 19.22 | 19.34 | 19.10 | 0.21% | 25,879 |
| Jul 25, 2025 | 19.28 | 19.30 | 19.12 | 19.30 | 19.06 | - | 16,004 |
| Jul 24, 2025 | 19.40 | 19.52 | 19.26 | 19.30 | 19.06 | -0.52% | 22,934 |
| Jul 23, 2025 | 19.04 | 19.54 | 19.04 | 19.40 | 19.16 | 2.00% | 23,644 |
| Jul 22, 2025 | 19.40 | 19.54 | 18.88 | 19.02 | 18.78 | -5.14% | 150,108 |
| Jul 21, 2025 | 20.00 | 20.15 | 20.00 | 20.05 | 19.80 | 0.35% | 12,717 |