UK markets closed

Kesko Oyj (0BNS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.50-1.58 (-8.73%)
At close: 06:00PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202416.5016.5016.5016.5016.5023
25 Apr 202416.2416.2416.2416.2416.2474
24 Apr 202417.0617.0617.0617.0617.0639
23 Apr 202417.2017.2017.2017.2017.20250
22 Apr 202417.1617.1617.1617.1617.1668
19 Apr 202416.7816.7816.7816.7816.7859
18 Apr 202416.7616.7616.7616.7616.768
17 Apr 202416.8016.8016.8016.8016.80110
16 Apr 202416.9816.9816.9816.9816.9828
15 Apr 2024------
12 Apr 202417.1217.1217.1217.1217.122
11 Apr 202417.2617.2617.2617.2617.2637
10 Apr 202417.2017.2017.2017.2017.209
09 Apr 202417.2017.2017.2017.2017.2087
08 Apr 202417.2317.2417.2317.2417.2441
05 Apr 202417.2617.2617.2617.2617.2675
04 Apr 202417.4017.4017.3517.3517.35101
03 Apr 202417.2617.2617.0017.2617.26392
02 Apr 202417.0817.4417.0817.4417.4421
28 Mar 202417.5617.6017.5517.5617.56360
27 Mar 202417.6017.6017.3817.5717.5780
27 Mar 20240.26 Dividend
26 Mar 202417.5817.5817.5817.5817.3297
25 Mar 202417.3417.4617.3417.4617.201,982
22 Mar 202417.4417.4417.4417.4417.189
21 Mar 202417.5217.5217.5217.5217.26110
20 Mar 202417.5217.5217.5217.5217.269
19 Mar 2024------
18 Mar 202417.3017.3017.3017.3017.05182
15 Mar 2024------
14 Mar 202417.3217.3217.3217.3217.061,156
13 Mar 202417.4217.4217.4217.4217.16575
12 Mar 2024------
11 Mar 202417.3217.3217.3217.3217.0618
08 Mar 202417.4617.4617.4617.4617.2026
07 Mar 2024------
06 Mar 202417.3017.3317.3017.3317.071,259
05 Mar 202417.2217.2217.2217.2216.9723
04 Mar 202417.5217.5217.5217.5217.2639
01 Mar 202417.9417.9417.9417.9417.686
29 Feb 202417.7617.7617.7617.7617.5049
28 Feb 202417.8217.8217.8217.8217.5629
27 Feb 202417.9217.9217.9217.9217.6616
26 Feb 202417.7217.7217.7217.7217.4613
23 Feb 202417.9817.9817.9817.9817.7276
22 Feb 202418.0018.0018.0018.0017.7387
21 Feb 2024------
20 Feb 2024------
19 Feb 202418.1218.1518.1218.1517.88153
16 Feb 202418.2218.2218.2218.2217.9518
15 Feb 202417.9017.9017.9017.9017.6459
14 Feb 202417.4017.4017.4017.4017.1455
13 Feb 202417.3617.3617.3617.3617.1050
12 Feb 202417.7217.7217.7217.7217.462
09 Feb 202417.6817.8817.6817.8817.6238
08 Feb 202418.0818.0818.0818.0817.8122
07 Feb 202418.0218.0218.0218.0217.75159
06 Feb 202417.8817.8817.8317.8317.5792
05 Feb 2024------
02 Feb 202418.2218.2217.9417.9417.68229
01 Feb 2024------
31 Jan 202418.2018.2018.1418.2017.93259
30 Jan 202418.8418.8418.8418.8418.5656
29 Jan 2024------
26 Jan 202417.6417.6417.6417.6417.3860
25 Jan 202417.5617.5617.5617.5617.3036
24 Jan 2024------
23 Jan 2024------
22 Jan 202417.3217.3217.3217.3217.0689
19 Jan 202417.2217.2217.2217.2216.9739
18 Jan 202417.3817.4017.3017.3017.051,097
17 Jan 202417.3417.3417.3417.3417.08191
16 Jan 202417.7217.7217.7217.7217.4674
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 202418.5618.6618.5618.6618.38585
09 Jan 2024------
08 Jan 2024------
05 Jan 202418.1618.4418.1618.4418.17709
04 Jan 202418.3818.4218.3818.4218.15134
03 Jan 202418.1818.1818.1418.1417.8726
02 Jan 202418.3418.3418.3418.3418.0710
29 Dec 202318.0218.0218.0018.0217.75486
28 Dec 202318.0018.1018.0018.1017.83180
27 Dec 202318.1218.1218.1218.1217.85150,000
22 Dec 202317.8817.9417.8817.9417.68595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...