UK markets close in 8 hours 29 minutes

Kesko Oyj (KESKOA.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
16.50+0.06 (+0.36%)
As of 10:00AM EEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202416.4416.5016.4416.5016.50589
30 Apr 202416.7016.7816.4416.4416.4416,642
29 Apr 202416.6016.7416.5216.7016.7017,618
26 Apr 202416.3216.6016.3216.5016.50196,731
25 Apr 202416.7616.7616.0616.2416.2471,040
24 Apr 202417.2017.2217.0017.0617.0612,417
23 Apr 202417.2017.2817.1617.2017.2012,420
22 Apr 202416.7817.2016.7817.1617.1620,090
19 Apr 202416.7616.8416.6016.7816.7822,725
18 Apr 202417.0017.0016.6816.7616.7617,426
17 Apr 202417.1217.2016.7816.8016.8031,471
16 Apr 202417.1417.2016.9016.9816.9820,995
15 Apr 202417.1217.2217.0417.1017.1014,546
12 Apr 202417.4017.4017.1217.1217.1216,659
11 Apr 202417.2017.3817.1817.2617.2617,722
10 Apr 202417.3417.6017.2017.2017.2010,266
09 Apr 202417.2417.4217.1617.2417.2418,652
08 Apr 202417.2617.2617.1017.2417.2410,287
05 Apr 202417.3217.3617.2217.2617.268,433
04 Apr 202417.2617.5617.2617.4017.4014,265
03 Apr 202417.0017.2816.9017.2617.2615,652
02 Apr 202417.5617.6016.8417.0817.0824,308
28 Mar 202417.5217.6217.5217.5617.5612,297
27 Mar 202417.5217.6017.3817.6017.6021,411
27 Mar 20240.26 Dividend
26 Mar 202417.4217.5817.3417.5817.3219,250
25 Mar 202417.4417.5617.2817.3417.084,616
22 Mar 202417.5817.6217.4017.4417.186,663
21 Mar 202417.5817.7417.4417.5217.265,527
20 Mar 202417.3617.5617.3017.5217.268,631
19 Mar 202417.3017.3816.9617.3817.1223,102
18 Mar 202417.2617.4017.2417.3017.0413,125
15 Mar 202417.2817.5417.2417.2617.008,693
14 Mar 202417.4217.7417.2617.2817.0252,077
13 Mar 202417.4017.5017.4017.4217.165,169
12 Mar 202417.3217.4217.2217.4017.1411,375
11 Mar 202417.4417.4417.1417.3217.0621,489
08 Mar 202417.3617.5017.3017.4617.2012,568
07 Mar 202417.3017.5217.0017.3417.0810,788
06 Mar 202417.2217.4417.2017.3017.0423,358
05 Mar 202417.5217.5217.2217.2216.9732,992
04 Mar 202417.8017.8617.5217.5217.2613,560
01 Mar 202417.7617.9617.6617.9417.6715,288
29 Feb 202417.8217.9617.7017.7617.5019,002
28 Feb 202417.9217.9617.7617.8217.565,750
27 Feb 202417.7217.9817.7217.9217.659,752
26 Feb 202417.9817.9817.7217.7217.469,141
23 Feb 202418.0018.0617.8417.9817.7112,609
22 Feb 202418.1018.1817.8418.0017.7322,994
21 Feb 202418.2018.2417.9618.0217.7513,516
20 Feb 202418.1218.2418.0218.2417.9713,329
19 Feb 202418.2218.2618.1218.1217.858,652
16 Feb 202417.9418.2617.9418.2217.9547,642
15 Feb 202417.4617.9017.4617.9017.6415,517
14 Feb 202417.3617.6017.3617.4017.1414,395
13 Feb 202417.7417.7617.3217.3617.1025,431
12 Feb 202417.7017.9017.6817.7217.4613,390
09 Feb 202418.0818.1017.6817.6817.4234,237
08 Feb 202418.1018.2017.9618.0817.8127,187
07 Feb 202418.2018.2017.8418.0217.7533,123
06 Feb 202417.8818.0417.8017.8017.54260,772
05 Feb 202417.9818.1417.8017.8217.568,346
02 Feb 202418.2818.2817.9417.9417.6720,361
01 Feb 202418.3018.4418.0818.0817.8110,059
31 Jan 202418.7018.7018.0418.1417.8735,766
30 Jan 202418.0019.2618.0018.8418.5692,957
29 Jan 202417.6417.8617.5817.8617.6019,313
26 Jan 202417.5617.8217.5617.6417.3816,287
25 Jan 202417.5817.6417.5017.5617.3013,159
24 Jan 202417.5817.6617.4617.5417.2811,501
23 Jan 202417.4217.5617.3817.5417.2820,412
22 Jan 202417.2617.4017.1817.3217.0621,113
19 Jan 202417.3017.4017.2217.2216.977,953
18 Jan 202417.4417.4617.2417.3017.0410,604
17 Jan 202417.7217.7417.2817.3417.0818,370
16 Jan 202418.3018.3017.6817.7217.4635,657
15 Jan 202418.4218.4418.2618.3018.0310,382
12 Jan 202418.6418.8818.5618.7018.4212,177
11 Jan 202418.6618.7418.5618.6418.369,924
10 Jan 202418.7418.7418.4218.6618.3824,361
09 Jan 202418.5618.8018.5618.7018.429,306
08 Jan 202418.4418.5818.2818.5618.2914,242
05 Jan 202418.5018.5018.1218.4418.1714,776
04 Jan 202418.1818.4618.1818.4218.1517,796
03 Jan 202418.3818.3818.0618.1817.9120,765
02 Jan 202418.0218.3618.0218.3418.0728,696
29 Dec 202318.0818.1618.0018.0017.7317,384
28 Dec 202318.0418.2217.9218.0617.7925,264
27 Dec 202317.9818.2017.9618.0417.7728,245
22 Dec 202317.8818.0017.8217.9417.6711,359
21 Dec 202317.7817.9217.6817.9217.6528,688
20 Dec 202317.6617.8417.5817.8417.5824,876
19 Dec 202317.5617.7817.5417.6417.3814,360
18 Dec 202317.6017.6617.4217.5017.2421,998
15 Dec 202317.7817.8017.3617.5417.2847,829
14 Dec 202317.3817.8217.3817.7417.4829,461
13 Dec 202317.4817.5017.2817.3617.1013,593
12 Dec 202317.8417.8817.3817.4417.1816,107
11 Dec 202318.0418.0417.7017.8617.6017,516
11 Dec 20230.27 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...