Skip to main content
Kesko Oyj (HEL:KESKOB)
Finland flag Finland · Delayed Price · Currency is EUR
18.41
+0.10 (0.55%)
At close: Dec 5, 2025

Kesko Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3718.5018.3518.41-0.55%353,958
Dec 4, 202518.1518.5018.0718.3118.310.99%562,931
Dec 3, 202518.1818.2118.0618.1318.13-0.28%449,752
Dec 2, 202518.3518.3718.1618.1818.18-0.60%302,155
Dec 1, 202518.3418.3818.2018.2918.29-0.33%405,375
Nov 28, 202518.4518.4618.3518.3518.35-0.54%485,707
Nov 27, 202518.3218.4718.3118.4518.450.87%265,792
Nov 26, 202518.2318.3218.1318.2918.290.11%301,174
Nov 25, 202517.9118.2917.8918.2718.271.61%365,406
Nov 24, 202518.1118.1517.9417.9817.98-0.61%2,715,751
Nov 21, 202517.9118.1717.8618.0918.091.01%344,252
Nov 20, 202518.0018.0717.9117.9117.91-0.17%349,397
Nov 19, 202517.8518.0317.8017.9417.940.50%224,298
Nov 18, 202518.0018.0117.8317.8517.85-1.00%520,607
Nov 17, 202518.1918.2318.0218.0318.03-0.88%343,907
Nov 14, 202518.3718.4018.1318.1918.19-0.55%446,965
Nov 13, 202518.6618.6718.2618.2918.29-1.98%546,315
Nov 12, 202518.6218.6618.4918.6618.660.21%407,985
Nov 11, 202518.5118.6218.4218.6218.620.92%565,338
Nov 10, 202518.3518.5018.2818.4518.450.54%304,759
Nov 7, 202518.2618.3518.1818.3518.350.60%268,385
Nov 6, 202518.2218.2918.1518.2418.240.55%243,877
Nov 5, 202518.1018.3118.0718.1418.140.17%565,588
Nov 4, 202518.1818.2218.1018.1118.11-0.39%466,328
Nov 3, 202518.2718.2718.1218.1818.18-0.66%527,768
Oct 31, 202518.5318.6318.2218.3018.30-1.13%847,424
Oct 30, 202518.9918.9918.3318.5118.51-2.78%903,542
Oct 29, 202519.2119.3119.0419.0419.04-0.88%688,798
Oct 28, 202519.1519.2118.9819.2119.210.31%422,208
Oct 27, 202519.2219.2619.0619.1519.15-0.31%286,620
Oct 24, 202519.2119.2219.0419.2119.21-205,708
Oct 23, 202519.3319.3319.1019.2119.21-0.62%302,101
Oct 22, 202519.2519.3419.2019.3319.330.42%416,694
Oct 21, 202519.2519.2919.1319.2519.250.26%294,008
Oct 20, 202519.1719.2119.0519.2019.200.05%562,765
Oct 17, 202518.9219.1918.8319.1919.191.32%625,548
Oct 16, 202518.7118.9418.6118.9418.941.45%418,724
Oct 15, 202518.5918.6918.4918.6718.670.59%361,494
Oct 14, 202518.2218.7918.2218.5618.562.54%851,423
Oct 13, 202518.4418.4417.9518.1018.10-0.82%502,403
Oct 10, 202518.1818.3118.1818.2518.020.61%494,520
Oct 9, 202518.1218.1918.0818.1417.910.28%380,963
Oct 8, 202518.0618.1217.9718.0917.860.17%391,312
Oct 7, 202518.0518.0717.9318.0617.830.11%383,648
Oct 6, 202518.1118.1517.9818.0417.81-0.39%331,998
Oct 3, 202518.0518.2017.9518.1117.880.56%337,681
Oct 2, 202518.0418.0917.8818.0117.78-476,423
Oct 1, 202518.0518.1817.9618.0117.78-0.50%470,229
Sep 30, 202517.9918.1317.8918.1017.870.95%536,420
Sep 29, 202517.9418.0117.8417.9317.700.28%319,445
Sep 26, 202517.8917.9717.8817.8817.650.39%316,098
Sep 25, 202517.9518.0517.8117.8117.59-0.72%480,285
Sep 24, 202518.1218.1817.9417.9417.71-0.99%419,895
Sep 23, 202518.1718.2518.1218.1217.89-0.28%327,020
Sep 22, 202518.2118.3518.1218.1717.94-0.22%448,578
Sep 19, 202518.3318.4118.2118.2117.98-0.92%2,362,278
Sep 18, 202518.4918.5018.2818.3818.15-0.59%420,256
Sep 17, 202518.4518.5718.3518.4918.260.33%414,124
Sep 16, 202518.5818.6218.3418.4318.20-1.07%790,618
Sep 15, 202518.9718.9818.5418.6318.40-1.64%581,995
Sep 12, 202519.3019.3118.8018.9418.70-1.76%503,558
Sep 11, 202519.1019.3119.0819.2819.041.10%359,123
Sep 10, 202519.1919.2419.0719.0718.83-0.63%235,591
Sep 9, 202519.1719.3219.1119.1918.950.16%286,018
Sep 8, 202519.2019.2219.1019.1618.92-0.21%250,286
Sep 5, 202519.0519.2519.0119.2018.960.89%329,371
Sep 4, 202518.9319.1218.8919.0318.790.53%285,047
Sep 3, 202518.8018.9518.7718.9318.690.91%444,985
Sep 2, 202519.0019.0018.6918.7618.52-1.16%423,112
Sep 1, 202519.0119.0918.9118.9818.740.16%280,784
Aug 29, 202518.9919.0418.8718.9518.71-0.11%474,653
Aug 28, 202519.0419.1018.8918.9718.73-0.37%432,378
Aug 27, 202519.0719.1719.0119.0418.80-0.57%526,018
Aug 26, 202519.4819.5819.1019.1518.91-2.20%1,279,796
Aug 25, 202519.6419.6419.4919.5819.33-0.51%263,357
Aug 22, 202519.7119.7219.5619.6819.43-0.15%318,639
Aug 21, 202519.6219.7119.5219.7119.460.46%439,252
Aug 20, 202519.5219.6519.5019.6219.370.56%310,096
Aug 19, 202519.3019.5419.2819.5119.261.51%320,662
Aug 18, 202519.3419.4219.2219.2218.98-0.62%417,878
Aug 15, 202519.1519.3819.1519.3419.101.20%266,064
Aug 14, 202519.1319.3019.0619.1118.870.37%410,982
Aug 13, 202519.0819.2019.0319.0418.80-0.21%360,126
Aug 12, 202519.1519.1719.0319.0818.84-0.05%280,856
Aug 11, 202519.2019.2719.0919.0918.85-0.42%315,697
Aug 8, 202519.2719.3819.1719.1718.93-0.52%299,525
Aug 7, 202519.1719.3319.1619.2719.030.52%362,085
Aug 6, 202519.1519.2419.1319.1718.930.05%431,757
Aug 5, 202519.2719.2719.0819.1618.92-0.31%368,745
Aug 4, 202519.1019.2819.0619.2218.980.63%357,078
Aug 1, 202519.1019.1418.9919.1018.860.10%337,677
Jul 31, 202519.2019.2319.0819.0818.84-0.68%628,028
Jul 30, 202518.8019.3618.8019.2118.97-1.08%433,099
Jul 29, 202519.3719.4918.6019.4219.180.26%186,985
Jul 28, 202519.4419.4519.2819.3719.130.21%306,455
Jul 25, 202519.3719.3919.1619.3319.090.31%369,849
Jul 24, 202519.4019.5519.2719.2719.03-0.46%537,157
Jul 23, 202519.2019.5819.2019.3619.121.89%858,730
Jul 22, 202519.5219.8018.9119.0018.76-6.59%1,579,418
Jul 21, 202520.3620.4220.2820.3420.08-0.10%372,768