UK markets open in 7 hours 30 minutes

Kesko Oyj (KKOYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.53+0.01 (+0.12%)
At close: 03:43PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.498.568.498.538.531,376
01 May 20248.458.568.458.528.521,800
30 Apr 20248.578.578.488.488.481,100
29 Apr 20248.608.648.588.628.621,900
26 Apr 20248.458.558.458.558.551,800
25 Apr 20248.428.528.408.528.523,900
24 Apr 20248.928.948.928.928.92600
23 Apr 20249.029.029.029.029.021,500
22 Apr 20248.938.988.938.948.945,500
19 Apr 20248.718.788.718.748.742,500
18 Apr 20248.748.748.678.698.695,000
17 Apr 20248.828.848.828.848.841,600
16 Apr 20248.808.868.808.858.854,900
15 Apr 20248.958.958.878.878.873,900
12 Apr 20248.918.928.918.928.92500
11 Apr 20249.049.078.999.079.077,900
10 Apr 20249.109.109.069.079.072,200
09 Apr 20249.169.189.169.169.161,700
08 Apr 20249.119.189.109.189.182,000
05 Apr 20249.169.179.169.179.17400
04 Apr 20249.279.279.159.159.152,700
03 Apr 20249.129.139.129.129.123,400
02 Apr 20249.039.038.908.978.975,200
01 Apr 20249.319.319.269.269.26800
28 Mar 20249.279.299.279.299.294,600
27 Mar 20249.359.359.359.359.351,000
27 Mar 20240.142 Dividend
26 Mar 20249.299.349.299.329.171,000
25 Mar 20249.359.359.279.279.1316,300
22 Mar 20249.379.379.319.359.211,100
21 Mar 20249.479.479.339.339.193,600
20 Mar 20249.409.539.399.469.322,000
19 Mar 20249.209.309.209.309.163,200
18 Mar 20249.349.349.289.289.142,900
15 Mar 20249.359.359.209.229.081,400
14 Mar 20249.319.319.299.299.152,600
13 Mar 20249.329.339.299.299.1515,500
12 Mar 20249.269.329.269.329.181,600
11 Mar 20249.229.279.189.269.126,700
08 Mar 20249.329.329.289.309.161,000
07 Mar 20249.309.319.289.299.151,300
06 Mar 20249.219.219.199.209.06900
05 Mar 20249.169.169.149.149.002,300
04 Mar 20249.409.409.409.409.26500
01 Mar 20249.539.629.539.629.474,900
29 Feb 20249.499.499.489.489.342,700
28 Feb 20249.479.569.479.569.415,600
27 Feb 20249.599.599.529.599.442,700
26 Feb 20249.509.509.489.489.345,900
23 Feb 20249.509.539.509.539.391,000
22 Feb 20249.499.559.499.559.403,500
21 Feb 20249.509.569.509.569.411,700
20 Feb 20249.609.709.609.709.552,600
16 Feb 20249.609.629.599.599.4448,400
15 Feb 20249.409.469.409.459.317,400
14 Feb 20249.189.189.109.169.0328,500
13 Feb 20249.079.089.039.038.9010,800
12 Feb 20249.349.379.339.339.199,900
09 Feb 20249.409.419.329.329.188,900
08 Feb 20249.589.589.529.529.374,300
07 Feb 20249.489.579.459.579.4254,900
06 Feb 20249.459.509.449.449.296,100
05 Feb 20249.119.509.119.469.3224,000
02 Feb 20249.589.599.549.569.427,100
01 Feb 20249.749.779.719.739.594,100
31 Jan 20249.769.789.699.709.563,700
30 Jan 202410.1210.1510.0610.119.963,500
29 Jan 20249.329.439.259.399.253,100
26 Jan 20249.339.389.299.299.151,100
25 Jan 20249.229.229.209.229.082,600
24 Jan 20249.239.279.199.229.083,600
23 Jan 20249.189.239.169.179.035,800
22 Jan 20249.149.259.149.159.0110,100
19 Jan 20249.189.209.139.209.0697,700
18 Jan 20249.179.279.179.219.075,300
17 Jan 20249.199.229.199.229.081,600
16 Jan 20249.479.489.429.429.289,800
12 Jan 202410.0510.069.989.989.8383,900
11 Jan 202410.0110.099.9710.089.9312,500
10 Jan 20249.9610.019.9610.019.8616,000
09 Jan 20249.9810.019.9810.009.858,400
08 Jan 20249.9610.059.9610.059.904,400
05 Jan 20249.849.989.849.939.7831,300
04 Jan 20249.919.919.879.879.728,100
03 Jan 20249.729.779.729.779.62900
02 Jan 20249.909.909.879.889.732,000
29 Dec 20239.889.919.889.919.761,500
28 Dec 20239.949.979.889.889.731,000
27 Dec 20239.979.979.979.979.81800
26 Dec 20239.919.919.829.839.683,000
22 Dec 20239.809.809.809.809.65800
21 Dec 20239.599.759.599.759.603,100
20 Dec 20239.579.749.579.719.563,100
19 Dec 20239.639.739.639.639.481,500
18 Dec 20239.509.609.509.609.451,300
15 Dec 20239.479.629.479.629.471,300
14 Dec 20239.659.659.599.619.464,500
13 Dec 20239.209.329.189.329.181,900
12 Dec 20239.299.309.279.309.163,700
11 Dec 20239.479.509.479.509.352,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...