Kesla Oyj (KELAS.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 10:21AM EEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 667 |
| 28 May 2024 | 3.8400 | 4.0200 | 3.8400 | 3.8800 | 3.8800 | 1,110 |
| 27 May 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 954 |
| 24 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 23 May 2024 | 3.9200 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | 468 |
| 22 May 2024 | 4.0600 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | 73 |
| 21 May 2024 | 3.8600 | 4.0800 | 3.8600 | 3.8800 | 3.8800 | 2,402 |
| 20 May 2024 | 3.9000 | 4.0600 | 3.8800 | 4.0600 | 4.0600 | 313 |
| 17 May 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | 442 |
| 16 May 2024 | 4.0200 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 297 |
| 15 May 2024 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 518 |
| 14 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 5 |
| 13 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 32 |
| 10 May 2024 | 3.9800 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | 1,310 |
| 08 May 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 4.0400 | 218 |
| 07 May 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 926 |
| 06 May 2024 | 3.9600 | 4.1200 | 3.8600 | 4.1200 | 4.1200 | 2,163 |
| 03 May 2024 | 4.1200 | 4.1200 | 3.9000 | 3.9000 | 3.9000 | 305 |
| 02 May 2024 | 3.9000 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | 319 |
| 30 Apr 2024 | 4.0000 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 1,591 |
| 29 Apr 2024 | 4.0200 | 4.1200 | 3.7800 | 4.1200 | 4.1200 | 620 |
| 26 Apr 2024 | 3.9000 | 4.1400 | 3.9000 | 4.1400 | 4.1400 | 138 |
| 25 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 6 |
| 24 Apr 2024 | 3.9200 | 4.0400 | 3.9200 | 4.0400 | 4.0400 | 89 |
| 23 Apr 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0600 | 4.0600 | 62 |
| 22 Apr 2024 | 3.9200 | 4.0600 | 3.8400 | 3.9400 | 3.9400 | 1,045 |
| 19 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 18 Apr 2024 | 4.0800 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | 55 |
| 17 Apr 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 1,010 |
| 16 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 101 |
| 15 Apr 2024 | 4.1400 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 597 |
| 12 Apr 2024 | 4.0400 | 4.1000 | 3.9200 | 4.0800 | 4.0800 | 977 |
| 11 Apr 2024 | 4.1000 | 4.1200 | 3.6200 | 4.0400 | 4.0400 | 1,756 |
| 10 Apr 2024 | 4.1600 | 4.1600 | 3.9600 | 4.1200 | 4.1200 | 85 |
| 09 Apr 2024 | 4.0600 | 4.1600 | 3.8600 | 4.1600 | 4.1600 | 238 |
| 08 Apr 2024 | 4.1000 | 4.1000 | 3.8600 | 4.1000 | 4.1000 | 299 |
| 05 Apr 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 413 |
| 04 Apr 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 594 |
| 03 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1 |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1600 | 4.0600 | 60 |
| 28 Mar 2024 | 3.9900 | 4.2200 | 3.9900 | 4.2200 | 4.1186 | 1,550 |
| 27 Mar 2024 | 3.8100 | 3.9900 | 3.8100 | 3.9800 | 3.8843 | 729 |
| 26 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8941 | 21 |
| 25 Mar 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9900 | 3.8941 | 532 |
| 22 Mar 2024 | 3.8600 | 3.9900 | 3.8000 | 3.9900 | 3.8941 | 960 |
| 21 Mar 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 3.9038 | 131 |
| 20 Mar 2024 | 4.0100 | 4.0100 | 3.9900 | 3.9900 | 3.8941 | 102 |
| 19 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9136 | 3 |
| 18 Mar 2024 | 4.0000 | 4.0300 | 3.8200 | 4.0300 | 3.9331 | 843 |
| 15 Mar 2024 | 3.8500 | 3.9900 | 3.8000 | 3.9900 | 3.8941 | 587 |
| 14 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8063 | 52 |
| 13 Mar 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9900 | 3.8941 | 377 |
| 12 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9038 | 2 |
| 11 Mar 2024 | 4.0000 | 4.0000 | 3.7900 | 3.8700 | 3.7770 | 345 |
| 08 Mar 2024 | 3.8000 | 4.0000 | 3.7600 | 4.0000 | 3.9038 | 4,910 |
| 07 Mar 2024 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.7087 | 1,134 |
| 06 Mar 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7800 | 3.6891 | 473 |
| 05 Mar 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8500 | 3.7575 | 844 |
| 04 Mar 2024 | 3.9500 | 3.9800 | 3.8000 | 3.9800 | 3.8843 | 345 |
| 01 Mar 2024 | 3.9900 | 4.0900 | 3.9500 | 3.9500 | 3.8550 | 125 |
| 29 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8941 | 10 |
| 28 Feb 2024 | 3.8700 | 3.9900 | 3.8700 | 3.9900 | 3.8941 | 72 |
| 27 Feb 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | 3.7672 | 1,999 |
| 26 Feb 2024 | 4.0500 | 4.0700 | 3.8600 | 4.0700 | 3.9722 | 241 |
| 23 Feb 2024 | 3.9200 | 4.0500 | 3.8700 | 4.0500 | 3.9526 | 278 |
| 22 Feb 2024 | 4.0500 | 4.0500 | 3.9400 | 4.0500 | 3.9526 | 101 |
| 21 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9624 | - |
| 20 Feb 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 3.9624 | 105 |
| 19 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8063 | 100 |
| 16 Feb 2024 | 4.0800 | 4.0800 | 3.8600 | 4.0700 | 3.9722 | 362 |
| 15 Feb 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 3.9819 | 328 |
| 14 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9526 | - |
| 13 Feb 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 3.9526 | 51 |
| 12 Feb 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0500 | 3.9526 | 337 |
| 09 Feb 2024 | 3.9400 | 4.1000 | 3.9400 | 4.0800 | 3.9819 | 264 |
| 08 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0014 | 25 |
| 07 Feb 2024 | 3.8700 | 4.0900 | 3.8700 | 4.0900 | 3.9917 | 359 |
| 06 Feb 2024 | 4.0400 | 4.0900 | 3.8800 | 4.0900 | 3.9917 | 65 |
| 05 Feb 2024 | 4.0100 | 4.0400 | 3.9000 | 4.0400 | 3.9429 | 1,717 |
| 02 Feb 2024 | 4.0000 | 4.1700 | 4.0000 | 4.0000 | 3.9038 | 711 |
| 01 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.9917 | 215 |
| 31 Jan 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0900 | 3.9917 | 130 |
| 30 Jan 2024 | 4.0800 | 4.1000 | 3.9000 | 4.0900 | 3.9917 | 1,222 |
| 29 Jan 2024 | 3.8900 | 4.0900 | 3.8900 | 4.0800 | 3.9819 | 205 |
| 26 Jan 2024 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.0014 | 957 |
| 25 Jan 2024 | 3.8600 | 4.0400 | 3.8600 | 4.0400 | 3.9429 | 318 |
| 24 Jan 2024 | 4.0000 | 4.0400 | 3.8500 | 4.0400 | 3.9429 | 1,266 |
| 23 Jan 2024 | 3.8800 | 4.0400 | 3.8500 | 4.0000 | 3.9038 | 250 |
| 22 Jan 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 3.9429 | 50 |
| 19 Jan 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 3.9526 | 70 |
| 18 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9429 | 150 |
| 17 Jan 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0000 | 3.9038 | 650 |
| 16 Jan 2024 | 4.0000 | 4.0800 | 3.8400 | 4.0600 | 3.9624 | 66 |
| 15 Jan 2024 | 3.8300 | 4.0800 | 3.8300 | 4.0800 | 3.9819 | 16 |
| 12 Jan 2024 | 4.0800 | 4.0900 | 3.8200 | 4.0900 | 3.9917 | 200 |
| 11 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.9917 | - |
| 10 Jan 2024 | 3.9600 | 4.1000 | 3.8800 | 4.0900 | 3.9917 | 370 |
| 09 Jan 2024 | 3.9100 | 4.1000 | 3.9100 | 4.1000 | 4.0014 | 310 |
| 08 Jan 2024 | 4.0800 | 4.0800 | 3.8200 | 4.0700 | 3.9722 | 1,953 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.