Kesko Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.22	20.40	20.22	20.32	20.32	0.10%	539,211
Apr 27, 2026	20.36	20.40	20.20	20.30	20.30	-0.59%	436,734
Apr 24, 2026	20.26	20.50	20.18	20.42	20.42	0.69%	418,730
Apr 23, 2026	20.54	20.54	20.28	20.28	20.28	-1.36%	349,223
Apr 22, 2026	20.30	20.58	20.26	20.56	20.56	1.68%	569,080
Apr 21, 2026	20.26	20.38	20.18	20.22	20.22	-0.39%	385,166
Apr 20, 2026	20.28	20.38	20.20	20.30	20.30	-0.10%	426,458
Apr 17, 2026	20.48	20.54	20.10	20.32	20.32	-0.59%	472,490
Apr 16, 2026	20.14	20.52	20.06	20.44	20.44	3.18%	519,071
Apr 15, 2026	19.90	20.04	19.80	19.81	19.81	-0.10%	385,264
Apr 14, 2026	19.90	19.97	19.83	19.83	19.83	-0.30%	486,967
Apr 13, 2026	19.86	19.89	19.73	19.89	19.89	0.15%	708,582
Apr 10, 2026	19.89	19.92	19.78	19.86	19.86	-0.15%	572,391
Apr 9, 2026	19.81	19.89	19.66	19.89	19.89	0.51%	486,715
Apr 8, 2026	19.86	19.91	19.64	19.79	19.79	2.43%	552,307
Apr 7, 2026	19.45	19.54	19.26	19.32	19.32	0.31%	615,441
Apr 2, 2026	19.25	19.32	19.14	19.26	19.26	-0.05%	301,640
Apr 1, 2026	19.35	19.45	19.20	19.27	19.27	1.00%	409,311
Mar 31, 2026	19.14	19.44	19.08	19.08	19.08	-0.37%	668,688
Mar 30, 2026	18.96	19.18	18.89	19.15	19.15	1.38%	495,145
Mar 27, 2026	19.13	19.18	18.88	18.89	18.89	-2.23%	516,262
Mar 26, 2026	19.26	19.47	19.23	19.32	19.09	0.16%	573,811
Mar 25, 2026	19.15	19.32	19.11	19.29	19.06	1.58%	592,548
Mar 24, 2026	19.07	19.19	18.98	18.99	18.76	-0.05%	584,084
Mar 23, 2026	18.90	19.24	18.65	19.00	18.77	-0.05%	865,281
Mar 20, 2026	19.47	19.54	19.01	19.01	18.78	-1.86%	1,733,071
Mar 19, 2026	19.63	19.63	19.30	19.37	19.14	-1.32%	653,682
Mar 18, 2026	20.00	20.02	19.55	19.63	19.40	-1.95%	494,154
Mar 17, 2026	20.02	20.06	19.81	20.02	19.78	0.15%	465,561
Mar 16, 2026	20.10	20.22	19.97	19.99	19.75	-0.35%	412,810
Mar 13, 2026	19.80	20.20	19.80	20.06	19.82	0.80%	428,740
Mar 12, 2026	19.80	19.98	19.62	19.90	19.66	0.51%	321,897
Mar 11, 2026	19.74	19.84	19.64	19.80	19.56	-	375,639
Mar 10, 2026	20.00	20.14	19.80	19.80	19.56	-0.15%	597,183
Mar 9, 2026	20.00	20.02	19.72	19.83	19.59	-1.44%	689,500
Mar 6, 2026	20.18	20.30	19.82	20.12	19.88	0.10%	650,714
Mar 5, 2026	20.28	20.56	20.10	20.10	19.86	-0.79%	792,296
Mar 4, 2026	20.04	20.48	20.04	20.26	20.02	1.66%	562,958
Mar 3, 2026	20.44	20.44	19.92	19.93	19.69	-2.88%	639,201
Mar 2, 2026	20.78	20.86	20.42	20.52	20.28	-1.63%	758,426
Feb 27, 2026	20.46	20.86	20.46	20.86	20.61	1.96%	1,012,381
Feb 26, 2026	20.78	20.82	20.32	20.46	20.22	-1.54%	602,558
Feb 25, 2026	20.98	20.98	20.78	20.78	20.53	-0.95%	395,070
Feb 24, 2026	21.16	21.22	20.98	20.98	20.73	-0.85%	445,988
Feb 23, 2026	21.10	21.32	21.02	21.16	20.91	0.38%	446,129
Feb 20, 2026	21.06	21.10	20.94	21.08	20.83	0.19%	502,234
Feb 19, 2026	21.04	21.14	20.92	21.04	20.79	-	330,091
Feb 18, 2026	21.26	21.30	20.98	21.04	20.79	-1.31%	491,093
Feb 17, 2026	21.14	21.32	21.12	21.32	21.07	0.85%	429,125
Feb 16, 2026	21.52	21.52	21.14	21.14	20.89	-1.77%	456,052
Feb 13, 2026	21.42	21.56	21.20	21.52	21.26	0.37%	539,713
Feb 12, 2026	21.20	21.44	20.90	21.44	21.18	1.42%	698,452
Feb 11, 2026	20.94	21.30	20.94	21.14	20.89	1.25%	630,341
Feb 10, 2026	20.96	20.98	20.74	20.88	20.63	-0.38%	624,880
Feb 9, 2026	20.92	21.00	20.72	20.96	20.71	0.19%	484,208
Feb 6, 2026	20.68	20.94	20.62	20.92	20.67	0.38%	613,309
Feb 5, 2026	21.22	21.48	20.60	20.84	20.59	-4.84%	1,384,410
Feb 4, 2026	21.56	22.20	21.48	21.90	21.64	1.58%	1,180,108
Feb 3, 2026	21.60	21.72	21.36	21.56	21.30	0.09%	681,115
Feb 2, 2026	21.40	21.54	21.28	21.54	21.28	0.94%	626,665
Jan 30, 2026	21.24	21.42	21.16	21.34	21.09	0.47%	773,971
Jan 29, 2026	21.00	21.38	20.94	21.24	20.99	1.14%	852,261
Jan 28, 2026	20.84	21.00	20.74	21.00	20.75	0.67%	345,444
Jan 27, 2026	20.60	20.86	20.36	20.86	20.61	1.16%	423,000
Jan 26, 2026	20.68	20.80	20.46	20.62	20.37	-0.19%	303,024
Jan 23, 2026	20.64	20.70	20.56	20.66	20.41	0.10%	301,141
Jan 22, 2026	20.48	20.82	20.48	20.64	20.39	1.78%	458,747
Jan 21, 2026	20.20	20.44	20.14	20.28	20.04	0.40%	515,080
Jan 20, 2026	20.30	20.56	20.16	20.20	19.96	-0.39%	578,895
Jan 19, 2026	20.00	20.32	19.93	20.28	20.04	0.10%	746,707
Jan 16, 2026	19.80	20.34	19.80	20.26	20.02	2.79%	780,424
Jan 15, 2026	19.51	19.76	19.46	19.71	19.47	1.03%	606,603
Jan 14, 2026	19.08	19.51	19.07	19.51	19.28	2.47%	751,201
Jan 13, 2026	19.25	19.33	18.96	19.04	18.81	-1.04%	580,404
Jan 12, 2026	19.33	19.33	19.13	19.24	19.01	-1.13%	548,614
Jan 9, 2026	19.40	19.50	19.30	19.46	19.01	0.26%	346,638
Jan 8, 2026	19.44	19.48	19.24	19.41	18.96	-0.15%	597,539
Jan 7, 2026	19.20	19.73	19.18	19.44	18.99	1.36%	813,075
Jan 5, 2026	19.17	19.18	18.99	19.18	18.74	0.31%	489,292
Jan 2, 2026	19.32	19.33	19.05	19.12	18.68	-0.68%	519,940
Dec 30, 2025	19.11	19.32	19.11	19.25	18.81	0.79%	512,006
Dec 29, 2025	18.80	19.10	18.79	19.10	18.66	1.60%	692,814
Dec 23, 2025	18.85	18.94	18.80	18.80	18.37	-0.16%	221,857
Dec 22, 2025	18.89	18.90	18.63	18.83	18.40	-0.32%	412,114
Dec 19, 2025	19.03	19.09	18.89	18.89	18.45	-0.89%	1,222,616
Dec 18, 2025	18.86	19.11	18.83	19.06	18.62	1.33%	944,930
Dec 17, 2025	18.72	18.87	18.64	18.81	18.38	0.48%	638,454
Dec 16, 2025	18.60	18.72	18.53	18.72	18.29	1.03%	642,741
Dec 15, 2025	18.38	18.60	18.38	18.53	18.10	0.82%	583,327
Dec 12, 2025	18.38	18.48	18.29	18.38	17.96	-	616,938
Dec 11, 2025	18.26	18.38	18.16	18.38	17.96	0.71%	566,334
Dec 10, 2025	18.47	18.54	18.21	18.25	17.83	-0.82%	515,576
Dec 9, 2025	18.37	18.55	18.36	18.40	17.97	0.27%	461,153
Dec 8, 2025	18.44	18.52	18.33	18.35	17.93	-0.33%	531,396
Dec 5, 2025	18.37	18.50	18.35	18.41	17.98	0.55%	355,579
Dec 4, 2025	18.15	18.50	18.07	18.31	17.89	0.99%	562,931
Dec 3, 2025	18.18	18.21	18.06	18.13	17.71	-0.28%	449,752
Dec 2, 2025	18.35	18.37	18.16	18.18	17.76	-0.60%	302,155
Dec 1, 2025	18.34	18.38	18.20	18.29	17.87	-0.33%	405,375
Nov 28, 2025	18.45	18.46	18.35	18.35	17.93	-0.54%	485,707