Kesko Oyj (HEL:KESKOA)
Finland
· Delayed Price · Currency is EUR 19.38
-0.48 (-2.42%)
Mar 9, 2026, 6:29 PM EET
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.70 | 19.70 | 19.44 | 19.56 | - | -1.51% | 126,678 |
| Mar 6, 2026 | 19.90 | 20.00 | 19.66 | 19.86 | 19.86 | -0.20% | 42,162 |
| Mar 5, 2026 | 19.78 | 20.10 | 19.78 | 19.90 | 19.90 | 0.71% | 35,565 |
| Mar 4, 2026 | 19.70 | 20.05 | 19.68 | 19.76 | 19.76 | 1.02% | 29,418 |
| Mar 3, 2026 | 20.00 | 20.00 | 19.52 | 19.56 | 19.56 | -2.44% | 26,221 |
| Mar 2, 2026 | 20.10 | 20.30 | 20.00 | 20.05 | 20.05 | -1.23% | 49,815 |
| Feb 27, 2026 | 20.05 | 20.40 | 20.05 | 20.30 | 20.30 | 1.25% | 28,998 |
| Feb 26, 2026 | 20.15 | 20.15 | 19.94 | 20.05 | 20.05 | -0.25% | 42,724 |
| Feb 25, 2026 | 20.35 | 20.35 | 20.10 | 20.10 | 20.10 | -1.23% | 49,198 |
| Feb 24, 2026 | 20.50 | 20.50 | 20.20 | 20.35 | 20.35 | -0.49% | 65,229 |
| Feb 23, 2026 | 20.55 | 20.75 | 20.40 | 20.45 | 20.45 | -0.24% | 48,327 |
| Feb 20, 2026 | 20.60 | 20.70 | 20.45 | 20.50 | 20.50 | -0.49% | 26,137 |
| Feb 19, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 17,623 |
| Feb 18, 2026 | 20.70 | 20.85 | 20.45 | 20.50 | 20.50 | -0.97% | 20,687 |
| Feb 17, 2026 | 20.75 | 20.90 | 20.50 | 20.70 | 20.70 | - | 38,462 |
| Feb 16, 2026 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -1.66% | 23,749 |
| Feb 13, 2026 | 20.95 | 21.10 | 20.70 | 21.05 | 21.05 | 0.24% | 43,916 |
| Feb 12, 2026 | 20.80 | 21.00 | 20.55 | 21.00 | 21.00 | 1.45% | 29,485 |
| Feb 11, 2026 | 20.60 | 20.95 | 20.60 | 20.70 | 20.70 | 0.73% | 23,847 |
| Feb 10, 2026 | 20.55 | 20.65 | 20.45 | 20.55 | 20.55 | - | 21,808 |
| Feb 9, 2026 | 20.60 | 20.75 | 20.45 | 20.55 | 20.55 | - | 32,448 |
| Feb 6, 2026 | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | - | 24,952 |
| Feb 5, 2026 | 21.20 | 21.20 | 20.45 | 20.55 | 20.55 | -5.30% | 78,527 |
| Feb 4, 2026 | 21.40 | 21.90 | 21.25 | 21.70 | 21.70 | 1.40% | 25,940 |
| Feb 3, 2026 | 21.20 | 21.45 | 21.05 | 21.40 | 21.40 | 1.18% | 23,262 |
| Feb 2, 2026 | 21.10 | 21.25 | 21.00 | 21.15 | 21.15 | 0.24% | 22,502 |
| Jan 30, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 24,798 |
| Jan 29, 2026 | 20.70 | 21.15 | 20.65 | 21.00 | 21.00 | 1.45% | 23,379 |
| Jan 28, 2026 | 20.75 | 20.75 | 20.50 | 20.70 | 20.70 | -0.24% | 14,412 |
| Jan 27, 2026 | 20.40 | 20.75 | 20.20 | 20.75 | 20.75 | 1.97% | 19,776 |
| Jan 26, 2026 | 20.45 | 20.55 | 20.35 | 20.35 | 20.35 | -0.49% | 15,111 |
| Jan 23, 2026 | 20.50 | 20.50 | 20.30 | 20.45 | 20.45 | - | 12,167 |
| Jan 22, 2026 | 20.25 | 20.55 | 20.25 | 20.45 | 20.45 | 2.00% | 30,723 |
| Jan 21, 2026 | 19.92 | 20.20 | 19.82 | 20.05 | 20.05 | 0.55% | 17,394 |
| Jan 20, 2026 | 20.10 | 20.40 | 19.88 | 19.94 | 19.94 | -0.30% | 32,598 |
| Jan 19, 2026 | 20.05 | 20.15 | 19.68 | 20.00 | 20.00 | -0.74% | 31,679 |
| Jan 16, 2026 | 19.66 | 20.20 | 19.66 | 20.15 | 20.15 | 2.60% | 43,270 |
| Jan 15, 2026 | 19.36 | 19.64 | 19.36 | 19.64 | 19.64 | 1.34% | 29,497 |
| Jan 14, 2026 | 19.08 | 19.38 | 19.02 | 19.38 | 19.38 | 1.89% | 17,622 |
| Jan 13, 2026 | 19.28 | 19.30 | 18.94 | 19.02 | 19.02 | -1.25% | 15,921 |
| Jan 12, 2026 | 19.38 | 19.38 | 19.10 | 19.26 | 19.26 | -1.33% | 15,362 |
| Jan 9, 2026 | 19.50 | 19.52 | 19.34 | 19.52 | 19.30 | 0.62% | 13,696 |
| Jan 8, 2026 | 19.54 | 19.54 | 19.26 | 19.40 | 19.18 | -0.72% | 22,191 |
| Jan 7, 2026 | 19.16 | 19.66 | 19.16 | 19.54 | 19.32 | 2.09% | 34,238 |
| Jan 5, 2026 | 19.20 | 19.20 | 19.02 | 19.14 | 18.92 | -0.31% | 20,840 |
| Jan 2, 2026 | 19.28 | 19.34 | 19.10 | 19.20 | 18.98 | -0.31% | 21,350 |
| Dec 30, 2025 | 19.06 | 19.30 | 19.06 | 19.26 | 19.04 | 1.16% | 15,834 |
| Dec 29, 2025 | 18.80 | 19.10 | 18.76 | 19.04 | 18.83 | 1.38% | 25,256 |
| Dec 23, 2025 | 18.88 | 18.96 | 18.74 | 18.78 | 18.57 | -0.32% | 18,588 |
| Dec 22, 2025 | 18.92 | 18.94 | 18.68 | 18.84 | 18.63 | -0.42% | 30,529 |
| Dec 19, 2025 | 19.10 | 19.12 | 18.92 | 18.92 | 18.71 | -0.94% | 16,754 |
| Dec 18, 2025 | 18.86 | 19.10 | 18.84 | 19.10 | 18.88 | 1.60% | 19,112 |
| Dec 17, 2025 | 18.70 | 18.88 | 18.66 | 18.80 | 18.59 | 0.53% | 24,032 |
| Dec 16, 2025 | 18.60 | 18.78 | 18.60 | 18.70 | 18.49 | 0.65% | 23,889 |
| Dec 15, 2025 | 18.68 | 18.92 | 18.54 | 18.58 | 18.37 | -0.43% | 33,104 |
| Dec 12, 2025 | 18.62 | 18.78 | 18.54 | 18.66 | 18.45 | 0.32% | 10,915 |
| Dec 11, 2025 | 18.52 | 18.68 | 18.42 | 18.60 | 18.39 | - | 18,434 |
| Dec 10, 2025 | 18.72 | 18.74 | 18.44 | 18.60 | 18.39 | -0.75% | 16,865 |
| Dec 9, 2025 | 18.72 | 18.76 | 18.62 | 18.74 | 18.53 | 0.21% | 20,106 |
| Dec 8, 2025 | 18.70 | 18.82 | 18.60 | 18.70 | 18.49 | - | 28,004 |
| Dec 5, 2025 | 18.54 | 18.74 | 18.54 | 18.70 | 18.49 | 0.86% | 21,873 |
| Dec 4, 2025 | 18.30 | 18.66 | 18.30 | 18.54 | 18.33 | 1.31% | 13,019 |
| Dec 3, 2025 | 18.50 | 18.50 | 18.22 | 18.30 | 18.09 | -1.40% | 15,598 |
| Dec 2, 2025 | 18.62 | 18.62 | 18.46 | 18.56 | 18.35 | 0.22% | 6,748 |
| Dec 1, 2025 | 18.66 | 18.70 | 18.42 | 18.52 | 18.31 | -0.75% | 12,140 |
| Nov 28, 2025 | 18.74 | 18.74 | 18.58 | 18.66 | 18.45 | -0.43% | 12,732 |
| Nov 27, 2025 | 18.52 | 18.74 | 18.52 | 18.74 | 18.53 | 1.19% | 14,700 |
| Nov 26, 2025 | 18.58 | 18.58 | 18.40 | 18.52 | 18.31 | 0.11% | 13,059 |
| Nov 25, 2025 | 18.32 | 18.56 | 18.16 | 18.50 | 18.29 | 1.43% | 21,449 |
| Nov 24, 2025 | 18.40 | 18.44 | 18.20 | 18.24 | 18.03 | -0.87% | 16,954 |
| Nov 21, 2025 | 18.28 | 18.42 | 18.20 | 18.40 | 18.19 | 0.66% | 11,987 |
| Nov 20, 2025 | 18.24 | 18.34 | 18.16 | 18.28 | 18.07 | 0.22% | 7,207 |
| Nov 19, 2025 | 18.08 | 18.30 | 18.08 | 18.24 | 18.03 | 0.77% | 18,577 |
| Nov 18, 2025 | 18.24 | 18.24 | 18.06 | 18.10 | 17.90 | -0.77% | 22,246 |
| Nov 17, 2025 | 18.36 | 18.46 | 18.24 | 18.24 | 18.03 | -0.55% | 14,666 |
| Nov 14, 2025 | 18.62 | 18.66 | 18.34 | 18.34 | 18.13 | -1.50% | 12,250 |
| Nov 13, 2025 | 18.82 | 18.82 | 18.54 | 18.62 | 18.41 | -1.06% | 40,403 |
| Nov 12, 2025 | 18.76 | 18.82 | 18.66 | 18.82 | 18.61 | 0.32% | 12,944 |
| Nov 11, 2025 | 18.72 | 18.76 | 18.60 | 18.76 | 18.55 | 0.32% | 9,512 |
| Nov 10, 2025 | 18.68 | 18.70 | 18.52 | 18.70 | 18.49 | 0.11% | 18,263 |
| Nov 7, 2025 | 18.42 | 18.68 | 18.36 | 18.68 | 18.47 | 0.76% | 18,022 |
| Nov 6, 2025 | 18.42 | 18.54 | 18.32 | 18.54 | 18.33 | 0.32% | 15,051 |
| Nov 5, 2025 | 18.28 | 18.50 | 18.28 | 18.48 | 18.27 | 0.54% | 14,950 |
| Nov 4, 2025 | 18.32 | 18.56 | 18.26 | 18.38 | 18.17 | 0.44% | 22,552 |
| Nov 3, 2025 | 18.40 | 18.46 | 18.26 | 18.30 | 18.09 | -1.29% | 18,377 |
| Oct 31, 2025 | 18.80 | 18.80 | 18.36 | 18.54 | 18.33 | -1.28% | 20,395 |
| Oct 30, 2025 | 19.14 | 19.14 | 18.46 | 18.78 | 18.57 | -1.88% | 38,375 |
| Oct 29, 2025 | 19.24 | 19.30 | 19.10 | 19.14 | 18.92 | -0.52% | 20,388 |
| Oct 28, 2025 | 19.20 | 19.24 | 18.94 | 19.24 | 19.02 | 0.84% | 13,717 |
| Oct 27, 2025 | 19.20 | 19.24 | 19.08 | 19.08 | 18.86 | -0.52% | 18,335 |
| Oct 24, 2025 | 19.28 | 19.28 | 19.06 | 19.18 | 18.96 | -0.31% | 11,625 |
| Oct 23, 2025 | 19.30 | 19.30 | 19.10 | 19.24 | 19.02 | -0.31% | 17,216 |
| Oct 22, 2025 | 19.26 | 19.38 | 19.20 | 19.30 | 19.08 | 0.31% | 21,386 |
| Oct 21, 2025 | 19.20 | 19.34 | 19.18 | 19.24 | 19.02 | 0.21% | 9,832 |
| Oct 20, 2025 | 19.30 | 19.30 | 19.08 | 19.20 | 18.98 | 0.21% | 24,233 |
| Oct 17, 2025 | 19.06 | 19.20 | 18.94 | 19.16 | 18.94 | 0.63% | 15,669 |
| Oct 16, 2025 | 18.82 | 19.04 | 18.72 | 19.04 | 18.83 | 1.17% | 9,377 |
| Oct 15, 2025 | 18.76 | 18.84 | 18.64 | 18.82 | 18.61 | 0.43% | 11,257 |
| Oct 14, 2025 | 18.34 | 18.98 | 18.34 | 18.74 | 18.53 | 2.18% | 17,336 |
| Oct 13, 2025 | 18.66 | 18.70 | 18.20 | 18.34 | 18.13 | -1.08% | 14,817 |