Kesla Oyj Class A KELAS
OMXHEX · Finland · Producer Manufacturing
€3.88-0.07 (-1.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.88 | -1.77% | €3.95 | €3.99 | €3.85 | 2.64K |
| 2026-09-30 | €3.95 | +1.02% | €3.91 | €4.05 | €3.91 | 2.55K |
| 2026-09-29 | €3.91 | -1.51% | €4.11 | €4.14 | €3.91 | 3.59K |
| 2026-09-28 | €3.97 | -3.17% | €4.13 | €4.23 | €3.90 | 1.30K |
| 2026-09-25 | €4.10 | -0.24% | €4.11 | €4.15 | €4.00 | 2.31K |
| 2026-09-24 | €4.11 | -1.91% | €4.19 | €4.19 | €4.05 | 881 |
| 2026-09-23 | €4.19 | -0.48% | €4.23 | €4.23 | €4.12 | 791 |
| 2026-09-22 | €4.21 | +3.69% | €4.06 | €4.23 | €4.06 | 1.43K |
| 2026-09-21 | €4.06 | -1.93% | €4.13 | €4.14 | €4.05 | 1.22K |
| 2026-09-18 | €4.14 | +1.22% | €4.10 | €4.19 | €4.10 | 1.18K |
| 2026-09-17 | €4.09 | -0.24% | €4.15 | €4.16 | €4.09 | 238 |
| 2026-09-16 | €4.10 | -0.24% | €4.11 | €4.15 | €4.10 | 255 |
| 2026-09-15 | €4.11 | -0.24% | €4.12 | €4.14 | €3.94 | 1.51K |
| 2026-09-14 | €4.12 | -1.67% | €4.19 | €4.20 | €3.84 | 10.05K |
| 2026-09-11 | €4.19 | -1.18% | €4.20 | €4.20 | €4.19 | 407 |
| 2026-09-10 | €4.24 | -0.24% | €4.31 | €4.31 | €4.24 | 1.98K |
| 2026-09-09 | €4.25 | 0.00% | €4.21 | €4.25 | €4.20 | 1.43K |
| 2026-09-08 | €4.25 | -1.16% | €4.32 | €4.32 | €4.25 | 1.88K |
| 2026-09-07 | €4.30 | +0.23% | €4.30 | €4.34 | €4.29 | 2.21K |
| 2026-09-04 | €4.29 | 0.00% | €4.28 | €4.36 | €4.28 | 569 |
| 2026-09-03 | €4.29 | +0.70% | €4.27 | €4.35 | €4.26 | 2.42K |
| 2026-09-02 | €4.26 | -0.93% | €4.25 | €4.36 | €4.25 | 738 |
| 2026-09-01 | €4.30 | +0.47% | €4.29 | €4.37 | €4.20 | 3.32K |
| 2026-08-31 | €4.28 | +0.71% | €4.26 | €4.30 | €4.26 | 779 |
| 2026-08-28 | €4.25 | -1.16% | €4.30 | €4.30 | €4.19 | 1.19K |
| 2026-08-27 | €4.30 | +3.37% | €4.18 | €4.30 | €4.09 | 8.78K |
| 2026-08-26 | €4.16 | -2.80% | €4.30 | €4.30 | €4.05 | 7.81K |
| 2026-08-25 | €4.28 | +0.71% | €4.26 | €4.34 | €4.26 | 455 |
| 2026-08-24 | €4.25 | 0.00% | €4.26 | €4.30 | €4.25 | 7.37K |
| 2026-08-21 | €4.25 | -2.52% | €4.30 | €4.56 | €4.22 | 19.68K |
| 2026-08-20 | €4.36 | +1.63% | €4.33 | €4.36 | €4.28 | 5.50K |
| 2026-08-19 | €4.29 | +1.66% | €4.23 | €4.34 | €4.18 | 10.93K |
| 2026-08-18 | €4.22 | +0.48% | €4.22 | €4.22 | €4.12 | 2.24K |
| 2026-08-17 | €4.20 | +3.70% | €4.05 | €4.22 | €4.05 | 15.56K |
| 2026-08-14 | €4.05 | -2.88% | €4.17 | €4.17 | €3.91 | 4.70K |
| 2026-08-13 | €4.17 | -0.71% | €4.19 | €4.21 | €4.08 | 13.94K |
| 2026-08-12 | €4.20 | -1.87% | €4.22 | €4.26 | €4.19 | 2.31K |
| 2026-08-11 | €4.28 | -0.23% | €4.29 | €4.29 | €4.13 | 3.79K |
| 2026-08-10 | €4.29 | +0.23% | €4.28 | €4.29 | €4.20 | 2.23K |
| 2026-08-07 | €4.28 | +0.94% | €4.23 | €4.28 | €4.14 | 5.98K |
| 2026-08-06 | €4.24 | +1.68% | €4.29 | €4.37 | €4.14 | 1.54K |
| 2026-08-05 | €4.17 | -2.80% | €4.18 | €4.18 | €4.14 | 6.74K |
| 2026-08-04 | €4.29 | +0.47% | €4.25 | €4.29 | €4.14 | 1.38K |
| 2026-08-03 | €4.27 | -3.39% | €4.48 | €4.48 | €4.14 | 908 |
| 2026-07-31 | €4.42 | +0.23% | €4.41 | €4.50 | €4.41 | 1.78K |
| 2026-07-30 | €4.41 | +0.23% | €4.47 | €4.49 | €4.16 | 2.56K |
| 2026-07-29 | €4.40 | +6.80% | €4.14 | €4.49 | €4.05 | 1.79K |
| 2026-07-28 | €4.12 | -1.90% | €4.22 | €4.27 | €4.12 | 1.84K |
| 2026-07-27 | €4.20 | -1.64% | €4.26 | €4.26 | €4.18 | 1.21K |
| 2026-07-24 | €4.27 | +1.67% | €4.26 | €4.27 | €4.26 | 1.80K |
| 2026-07-23 | €4.20 | -1.64% | €4.25 | €4.27 | €4.20 | 1.87K |
| 2026-07-22 | €4.27 | -3.83% | €4.44 | €4.44 | €4.23 | 1.77K |
| 2026-07-21 | €4.44 | 0.00% | €4.45 | €4.56 | €4.44 | 1.54K |
| 2026-07-20 | €4.44 | +6.22% | €4.18 | €4.44 | €4.15 | 1.54K |
| 2026-07-17 | €4.18 | +0.48% | €4.16 | €4.25 | €4.16 | 387 |
| 2026-07-16 | €4.16 | -1.19% | €4.20 | €4.21 | €4.15 | 1.20K |
| 2026-07-15 | €4.21 | -1.41% | €4.25 | €4.29 | €4.21 | 1.77K |
| 2026-07-14 | €4.27 | -1.61% | €4.34 | €4.39 | €4.27 | 1.51K |
| 2026-07-13 | €4.34 | 0.00% | €4.34 | €4.49 | €4.34 | 248 |
| 2026-07-10 | €4.34 | -1.14% | €4.36 | €4.36 | €4.30 | 3.98K |
| 2026-07-09 | €4.39 | -2.44% | €4.50 | €4.50 | €4.32 | 2.01K |
| 2026-07-08 | €4.50 | +2.74% | €4.38 | €4.50 | €4.38 | 1.34K |
| 2026-07-07 | €4.38 | -1.57% | €4.41 | €4.41 | €4.26 | 2.69K |
| 2026-07-06 | €4.45 | -3.47% | €4.60 | €4.60 | €4.26 | 7.66K |
| 2026-07-03 | €4.61 | -1.07% | €4.47 | €4.66 | €4.47 | 4.75K |
| 2026-07-02 | €4.66 | -0.21% | €4.61 | €4.66 | €4.58 | 2.21K |
| 2026-07-01 | €4.67 | -6.97% | €5.00 | €5.00 | €4.58 | 5.90K |
| 2026-06-30 | €5.02 | -1.57% | €5.10 | €5.22 | €5.00 | 3.28K |
| 2026-06-29 | €5.10 | -1.92% | €5.20 | €5.22 | €5.00 | 2.09K |
| 2026-06-26 | €5.20 | -1.89% | €5.22 | €5.22 | €5.08 | 1.01K |
| 2026-06-25 | €5.30 | -1.49% | €5.38 | €5.38 | €5.22 | 3.88K |
| 2026-06-24 | €5.38 | +2.67% | €5.30 | €5.38 | €5.12 | 1.85K |
| 2026-06-23 | €5.24 | -3.32% | €5.38 | €5.38 | €5.02 | 4.17K |
| 2026-06-22 | €5.42 | -0.37% | €5.46 | €5.46 | €5.32 | 1.18K |
| 2026-06-18 | €5.44 | +1.12% | €5.38 | €5.48 | €5.38 | 753 |
| 2026-06-17 | €5.38 | -1.47% | €5.52 | €5.52 | €5.38 | 1.42K |
| 2026-06-16 | €5.46 | +2.25% | €5.48 | €5.48 | €5.38 | 1.38K |
| 2026-06-15 | €5.34 | +1.52% | €5.30 | €5.42 | €5.30 | 1.11K |
| 2026-06-12 | €5.26 | -2.23% | €5.40 | €5.40 | €5.26 | 1.05K |
| 2026-06-11 | €5.38 | +1.51% | €5.30 | €5.38 | €5.20 | 696 |
| 2026-06-10 | €5.30 | -0.38% | €5.34 | €5.40 | €5.30 | 3.37K |
| 2026-06-09 | €5.32 | +2.31% | €5.28 | €5.38 | €5.20 | 1.25K |
| 2026-06-08 | €5.20 | 0.00% | €5.14 | €5.28 | €5.14 | 1.27K |
| 2026-06-05 | €5.20 | 0.00% | €5.22 | €5.28 | €5.18 | 777 |
| 2026-06-04 | €5.20 | -1.89% | €5.40 | €5.40 | €5.16 | 1.33K |
| 2026-06-03 | €5.30 | +0.76% | €5.44 | €5.44 | €5.16 | 2.93K |
| 2026-06-02 | €5.26 | -0.38% | €5.28 | €5.46 | €5.24 | 2.23K |
| 2026-06-01 | €5.28 | -2.22% | €5.40 | €5.50 | €5.28 | 4.81K |
| 2026-05-29 | €5.40 | -1.82% | €5.58 | €5.58 | €5.26 | 5.44K |
| 2026-05-28 | €5.50 | +1.48% | €5.38 | €5.50 | €5.22 | 6.17K |