UK markets closed

Kesko Oyj (0BNT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.99+0.09 (+0.39%)
At close: 06:18PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202416.9517.0916.9716.9716.9710,351
23 May 202416.9217.0116.8617.0017.0013,259
22 May 202416.9917.0116.7716.9616.9613,248
21 May 202417.0417.0816.9616.9816.98276,270
20 May 202417.0917.2617.0617.0817.0820,373
17 May 202416.9917.1517.0117.0917.0960,209
16 May 202416.8017.0916.8117.0317.0318,025
15 May 202416.7216.8316.6216.7516.7512,587
14 May 202416.5616.7516.5816.6916.6911,686
13 May 202416.5016.6416.4316.4616.4622,517
10 May 202416.2816.5516.2816.4816.4839,840
09 May 2024------
08 May 202416.0816.4016.0716.1716.17117,832
07 May 202416.1916.2716.1116.1716.17560,347
03 May 202416.0716.2416.0216.1416.1415,303
02 May 202416.0016.1115.9716.0616.0617,791
01 May 2024------
30 Apr 202416.1716.2016.0316.0316.0325,448
29 Apr 202416.1116.2416.0516.1916.1919,496
26 Apr 202416.0216.2415.9416.0216.021,264,718
25 Apr 202416.3516.3415.6415.7115.71105,753
24 Apr 202416.9716.9316.7616.7916.79214,547
23 Apr 202416.9617.0716.9116.9416.94395,985
22 Apr 202416.6216.9516.3616.6016.601,455,360
19 Apr 202416.4516.5716.3916.4516.4541,277
18 Apr 202416.7316.6416.4116.5216.5258,502
17 Apr 202416.9017.0416.5616.6616.66111,870
16 Apr 202416.8616.9716.6816.8516.8544,364
15 Apr 202416.9016.9816.7616.9216.9249,191
12 Apr 202417.0117.0816.8416.8816.8892,311
11 Apr 202417.0217.1016.8816.9616.9689,808
10 Apr 202417.1117.3316.9417.1217.12833,846
09 Apr 202416.9317.1516.9017.0117.0147,999
08 Apr 202416.9717.0216.8216.8716.87448,994
05 Apr 202416.9917.0916.9316.9816.9865,434
04 Apr 202416.9817.3216.9517.2917.2974,747
03 Apr 202416.7417.0116.5816.9916.9972,273
02 Apr 202417.3117.3116.5816.9416.94224,622
28 Mar 202417.3017.4017.2717.3217.32174,973
27 Mar 202417.0717.3917.0717.0717.0742,400
27 Mar 20240.26 Dividend
26 Mar 202417.2517.3317.1417.2917.031,069,852
25 Mar 202417.3017.4317.0917.2016.9431,606
22 Mar 202417.4317.5717.2717.3317.0727,330
21 Mar 202417.4717.6417.3317.4417.1874,028
20 Mar 202417.1617.4917.1717.4217.161,035,621
19 Mar 202417.1517.2016.8317.0916.83948,728
18 Mar 202417.1517.3217.0817.2216.96655,599
15 Mar 202417.2117.4017.0517.1016.85581,759
14 Mar 202417.1617.5317.1317.3117.05104,529
13 Mar 202417.1017.2517.0017.1216.8695,433
12 Mar 202417.1417.1316.9217.0116.7540,587
11 Mar 202417.1117.1116.9017.0316.78385,370
08 Mar 202417.1617.1516.9717.1116.8640,619
07 Mar 202416.8917.2016.7616.9816.73521,287
06 Mar 202416.9217.1316.9116.9216.67291,843
05 Mar 202417.3817.3916.9116.9116.6656,666
04 Mar 202417.7417.7517.4217.5317.2749,215
01 Mar 202417.6917.9117.6517.8017.53371,359
29 Feb 202417.6517.8117.5517.6517.39569,473
28 Feb 202417.7717.7817.5717.6017.3442,933
27 Feb 202417.5917.8017.5517.6817.41128,039
26 Feb 202417.7217.7917.5717.6117.34114,670
23 Feb 202417.7917.8617.6517.7517.48137,610
22 Feb 202417.8617.7317.5817.6717.4148,087
21 Feb 202418.0218.0117.7017.8717.6048,990
20 Feb 202417.8818.0117.8517.8817.6189,249
19 Feb 202417.9617.9817.8917.9017.63694,493
16 Feb 202417.7417.9917.7917.9317.66102,801
15 Feb 202417.2517.6417.1917.2516.9971,921
14 Feb 202417.1417.2617.0817.0916.8491,563
13 Feb 202417.4917.5017.0017.4617.20171,873
12 Feb 202417.5417.6817.4017.4817.2250,591
09 Feb 202417.8417.8917.4317.4417.18435,759
08 Feb 202417.6617.9117.5117.7917.53145,095
07 Feb 202417.7517.8017.6017.6217.3544,394
06 Feb 202417.7917.8217.6317.7117.4557,785
05 Feb 202417.8617.9917.6817.8817.6168,516
02 Feb 202418.1118.0917.8017.8117.5429,323
01 Feb 202418.0818.2517.9918.1217.8544,502
31 Jan 202418.6318.5917.8618.1317.86101,990
30 Jan 202417.8119.0717.8518.6918.40148,190
29 Jan 202417.3517.4417.2017.4017.1442,216
26 Jan 202417.2017.3717.0817.3217.0686,554
25 Jan 202417.1117.1516.9717.0716.81102,337
24 Jan 202417.2017.2516.9917.0616.80143,599
23 Jan 202416.9917.0816.8917.0716.8179,051
22 Jan 202416.9517.0216.8017.0216.76110,117
19 Jan 202417.1117.1816.8617.0016.7470,733
18 Jan 202417.0817.0716.9717.0116.7667,937
17 Jan 202417.4017.3216.9817.1916.93110,948
16 Jan 202418.0317.7617.4217.5817.31100,009
15 Jan 202418.3318.3118.0718.1717.9067,285
12 Jan 202418.4218.5518.2718.4918.2152,167
11 Jan 202418.4118.4418.3018.4218.1433,185
10 Jan 202418.3918.3818.2018.2417.9778,947
09 Jan 202418.4218.5618.3918.3918.1243,472
08 Jan 202418.2118.3818.0018.3318.06345,075
05 Jan 202418.1418.2617.9318.2617.9855,582
04 Jan 202417.9518.2417.9718.2417.9642,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...