Kesko Oyj (HEL:KESKOB)
Finland
· Delayed Price · Currency is EUR 20.12
+0.02 (0.10%)
At close: Mar 6, 2026
Kesko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.18 | 20.30 | 19.82 | 20.12 | 20.12 | 0.10% | 616,511 |
| Mar 5, 2026 | 20.28 | 20.56 | 20.10 | 20.10 | 20.10 | -0.79% | 792,296 |
| Mar 4, 2026 | 20.04 | 20.48 | 20.04 | 20.26 | 20.26 | 1.66% | 562,958 |
| Mar 3, 2026 | 20.44 | 20.44 | 19.92 | 19.93 | 19.93 | -2.88% | 639,201 |
| Mar 2, 2026 | 20.78 | 20.86 | 20.42 | 20.52 | 20.52 | -1.63% | 758,426 |
| Feb 27, 2026 | 20.46 | 20.86 | 20.46 | 20.86 | 20.86 | 1.96% | 1,012,381 |
| Feb 26, 2026 | 20.78 | 20.82 | 20.32 | 20.46 | 20.46 | -1.54% | 602,558 |
| Feb 25, 2026 | 20.98 | 20.98 | 20.78 | 20.78 | 20.78 | -0.95% | 395,070 |
| Feb 24, 2026 | 21.16 | 21.22 | 20.98 | 20.98 | 20.98 | -0.85% | 445,988 |
| Feb 23, 2026 | 21.10 | 21.32 | 21.02 | 21.16 | 21.16 | 0.38% | 446,129 |
| Feb 20, 2026 | 21.06 | 21.10 | 20.94 | 21.08 | 21.08 | 0.19% | 502,234 |
| Feb 19, 2026 | 21.04 | 21.14 | 20.92 | 21.04 | 21.04 | - | 330,091 |
| Feb 18, 2026 | 21.26 | 21.30 | 20.98 | 21.04 | 21.04 | -1.31% | 491,093 |
| Feb 17, 2026 | 21.14 | 21.32 | 21.12 | 21.32 | 21.32 | 0.85% | 429,125 |
| Feb 16, 2026 | 21.52 | 21.52 | 21.14 | 21.14 | 21.14 | -1.77% | 456,052 |
| Feb 13, 2026 | 21.42 | 21.56 | 21.20 | 21.52 | 21.52 | 0.37% | 539,713 |
| Feb 12, 2026 | 21.20 | 21.44 | 20.90 | 21.44 | 21.44 | 1.42% | 698,452 |
| Feb 11, 2026 | 20.94 | 21.30 | 20.94 | 21.14 | 21.14 | 1.25% | 630,341 |
| Feb 10, 2026 | 20.96 | 20.98 | 20.74 | 20.88 | 20.88 | -0.38% | 624,880 |
| Feb 9, 2026 | 20.92 | 21.00 | 20.72 | 20.96 | 20.96 | 0.19% | 484,208 |
| Feb 6, 2026 | 20.68 | 20.94 | 20.62 | 20.92 | 20.92 | 0.38% | 613,309 |
| Feb 5, 2026 | 21.22 | 21.48 | 20.60 | 20.84 | 20.84 | -4.84% | 1,344,483 |
| Feb 4, 2026 | 21.56 | 22.20 | 21.48 | 21.90 | 21.90 | 1.58% | 1,180,108 |
| Feb 3, 2026 | 21.60 | 21.72 | 21.36 | 21.56 | 21.56 | 0.09% | 681,115 |
| Feb 2, 2026 | 21.40 | 21.54 | 21.28 | 21.54 | 21.54 | 0.94% | 600,587 |
| Jan 30, 2026 | 21.24 | 21.42 | 21.16 | 21.34 | 21.34 | 0.47% | 773,971 |
| Jan 29, 2026 | 21.00 | 21.38 | 20.94 | 21.24 | 21.24 | 1.14% | 852,261 |
| Jan 28, 2026 | 20.84 | 21.00 | 20.74 | 21.00 | 21.00 | 0.67% | 345,444 |
| Jan 27, 2026 | 20.60 | 20.86 | 20.36 | 20.86 | 20.86 | 1.16% | 423,000 |
| Jan 26, 2026 | 20.68 | 20.80 | 20.46 | 20.62 | 20.62 | -0.19% | 300,248 |
| Jan 23, 2026 | 20.64 | 20.70 | 20.56 | 20.66 | 20.66 | 0.10% | 301,141 |
| Jan 22, 2026 | 20.48 | 20.82 | 20.48 | 20.64 | 20.64 | 1.78% | 458,747 |
| Jan 21, 2026 | 20.20 | 20.44 | 20.14 | 20.28 | 20.28 | 0.40% | 515,080 |
| Jan 20, 2026 | 20.30 | 20.56 | 20.16 | 20.20 | 20.20 | -0.39% | 578,895 |
| Jan 19, 2026 | 20.00 | 20.32 | 19.93 | 20.28 | 20.28 | 0.10% | 746,707 |
| Jan 16, 2026 | 19.80 | 20.34 | 19.80 | 20.26 | 20.26 | 2.79% | 750,477 |
| Jan 15, 2026 | 19.51 | 19.76 | 19.46 | 19.71 | 19.71 | 1.03% | 606,603 |
| Jan 14, 2026 | 19.08 | 19.51 | 19.07 | 19.51 | 19.51 | 2.47% | 751,201 |
| Jan 13, 2026 | 19.25 | 19.33 | 18.96 | 19.04 | 19.04 | -1.04% | 580,404 |
| Jan 12, 2026 | 19.33 | 19.33 | 19.13 | 19.24 | 19.24 | -1.13% | 548,614 |
| Jan 9, 2026 | 19.40 | 19.50 | 19.30 | 19.46 | 19.24 | 0.26% | 346,638 |
| Jan 8, 2026 | 19.44 | 19.48 | 19.24 | 19.41 | 19.19 | -0.15% | 597,539 |
| Jan 7, 2026 | 19.20 | 19.73 | 19.18 | 19.44 | 19.22 | 1.36% | 813,075 |
| Jan 5, 2026 | 19.17 | 19.18 | 18.99 | 19.18 | 18.96 | 0.31% | 489,292 |
| Jan 2, 2026 | 19.32 | 19.33 | 19.05 | 19.12 | 18.90 | -0.68% | 519,940 |
| Dec 30, 2025 | 19.11 | 19.32 | 19.11 | 19.25 | 19.03 | 0.79% | 512,006 |
| Dec 29, 2025 | 18.80 | 19.10 | 18.79 | 19.10 | 18.88 | 1.60% | 692,814 |
| Dec 23, 2025 | 18.85 | 18.94 | 18.80 | 18.80 | 18.59 | -0.16% | 221,857 |
| Dec 22, 2025 | 18.89 | 18.90 | 18.63 | 18.83 | 18.62 | -0.32% | 412,114 |
| Dec 19, 2025 | 19.03 | 19.09 | 18.89 | 18.89 | 18.68 | -0.89% | 1,222,616 |
| Dec 18, 2025 | 18.86 | 19.11 | 18.83 | 19.06 | 18.84 | 1.33% | 944,930 |
| Dec 17, 2025 | 18.72 | 18.87 | 18.64 | 18.81 | 18.60 | 0.48% | 638,454 |
| Dec 16, 2025 | 18.60 | 18.72 | 18.53 | 18.72 | 18.51 | 1.03% | 642,741 |
| Dec 15, 2025 | 18.38 | 18.60 | 18.38 | 18.53 | 18.32 | 0.82% | 583,327 |
| Dec 12, 2025 | 18.38 | 18.48 | 18.29 | 18.38 | 18.17 | - | 616,938 |
| Dec 11, 2025 | 18.26 | 18.38 | 18.16 | 18.38 | 18.17 | 0.71% | 566,334 |
| Dec 10, 2025 | 18.47 | 18.54 | 18.21 | 18.25 | 18.04 | -0.82% | 515,576 |
| Dec 9, 2025 | 18.37 | 18.55 | 18.36 | 18.40 | 18.19 | 0.27% | 461,153 |
| Dec 8, 2025 | 18.44 | 18.52 | 18.33 | 18.35 | 18.14 | -0.33% | 531,396 |
| Dec 5, 2025 | 18.37 | 18.50 | 18.35 | 18.41 | 18.20 | 0.55% | 355,579 |
| Dec 4, 2025 | 18.15 | 18.50 | 18.07 | 18.31 | 18.10 | 0.99% | 562,931 |
| Dec 3, 2025 | 18.18 | 18.21 | 18.06 | 18.13 | 17.93 | -0.28% | 449,752 |
| Dec 2, 2025 | 18.35 | 18.37 | 18.16 | 18.18 | 17.97 | -0.60% | 302,155 |
| Dec 1, 2025 | 18.34 | 18.38 | 18.20 | 18.29 | 18.08 | -0.33% | 405,375 |
| Nov 28, 2025 | 18.45 | 18.46 | 18.35 | 18.35 | 18.14 | -0.54% | 485,707 |
| Nov 27, 2025 | 18.32 | 18.47 | 18.31 | 18.45 | 18.24 | 0.87% | 265,792 |
| Nov 26, 2025 | 18.23 | 18.32 | 18.13 | 18.29 | 18.08 | 0.11% | 304,022 |
| Nov 25, 2025 | 17.91 | 18.29 | 17.89 | 18.27 | 18.06 | 1.61% | 374,537 |
| Nov 24, 2025 | 18.11 | 18.15 | 17.94 | 17.98 | 17.78 | -0.61% | 2,715,751 |
| Nov 21, 2025 | 17.91 | 18.17 | 17.86 | 18.09 | 17.89 | 1.01% | 344,252 |
| Nov 20, 2025 | 18.00 | 18.07 | 17.91 | 17.91 | 17.71 | -0.17% | 349,397 |
| Nov 19, 2025 | 17.85 | 18.03 | 17.80 | 17.94 | 17.74 | 0.50% | 224,298 |
| Nov 18, 2025 | 18.00 | 18.01 | 17.83 | 17.85 | 17.65 | -1.00% | 520,607 |
| Nov 17, 2025 | 18.19 | 18.23 | 18.02 | 18.03 | 17.83 | -0.88% | 343,907 |
| Nov 14, 2025 | 18.37 | 18.40 | 18.13 | 18.19 | 17.98 | -0.55% | 446,965 |
| Nov 13, 2025 | 18.66 | 18.67 | 18.26 | 18.29 | 18.08 | -1.98% | 546,315 |
| Nov 12, 2025 | 18.62 | 18.66 | 18.49 | 18.66 | 18.45 | 0.21% | 407,985 |
| Nov 11, 2025 | 18.51 | 18.62 | 18.42 | 18.62 | 18.41 | 0.92% | 565,338 |
| Nov 10, 2025 | 18.35 | 18.50 | 18.28 | 18.45 | 18.24 | 0.54% | 304,759 |
| Nov 7, 2025 | 18.26 | 18.35 | 18.18 | 18.35 | 18.14 | 0.60% | 268,385 |
| Nov 6, 2025 | 18.22 | 18.29 | 18.15 | 18.24 | 18.03 | 0.55% | 243,877 |
| Nov 5, 2025 | 18.10 | 18.31 | 18.07 | 18.14 | 17.93 | 0.17% | 565,588 |
| Nov 4, 2025 | 18.18 | 18.22 | 18.10 | 18.11 | 17.91 | -0.39% | 466,328 |
| Nov 3, 2025 | 18.27 | 18.27 | 18.12 | 18.18 | 17.97 | -0.66% | 527,768 |
| Oct 31, 2025 | 18.53 | 18.63 | 18.22 | 18.30 | 18.09 | -1.13% | 847,424 |
| Oct 30, 2025 | 18.99 | 18.99 | 18.33 | 18.51 | 18.30 | -2.78% | 903,542 |
| Oct 29, 2025 | 19.21 | 19.31 | 19.04 | 19.04 | 18.82 | -0.88% | 688,798 |
| Oct 28, 2025 | 19.15 | 19.21 | 18.98 | 19.21 | 18.99 | 0.31% | 422,208 |
| Oct 27, 2025 | 19.22 | 19.26 | 19.06 | 19.15 | 18.93 | -0.31% | 286,620 |
| Oct 24, 2025 | 19.21 | 19.22 | 19.04 | 19.21 | 18.99 | - | 205,708 |
| Oct 23, 2025 | 19.33 | 19.33 | 19.10 | 19.21 | 18.99 | -0.62% | 302,101 |
| Oct 22, 2025 | 19.25 | 19.34 | 19.20 | 19.33 | 19.11 | 0.42% | 416,694 |
| Oct 21, 2025 | 19.25 | 19.29 | 19.13 | 19.25 | 19.03 | 0.26% | 294,008 |
| Oct 20, 2025 | 19.17 | 19.21 | 19.05 | 19.20 | 18.98 | 0.05% | 562,765 |
| Oct 17, 2025 | 18.92 | 19.19 | 18.83 | 19.19 | 18.97 | 1.32% | 625,548 |
| Oct 16, 2025 | 18.71 | 18.94 | 18.61 | 18.94 | 18.73 | 1.45% | 418,724 |
| Oct 15, 2025 | 18.59 | 18.69 | 18.49 | 18.67 | 18.46 | 0.59% | 361,494 |
| Oct 14, 2025 | 18.22 | 18.79 | 18.22 | 18.56 | 18.35 | 2.54% | 851,423 |
| Oct 13, 2025 | 18.44 | 18.44 | 17.95 | 18.10 | 17.90 | -0.82% | 502,403 |
| Oct 10, 2025 | 18.18 | 18.31 | 18.18 | 18.25 | 17.82 | 0.61% | 494,520 |