Kesko Oyj Class A KESKOA
OMXHEX · Finland · Retail Trade
€21.70-0.45 (-2.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22.15 | +0.45% | €22.20 | €22.45 | €22.15 | 17.75K |
| 2026-09-29 | €22.05 | -1.56% | €22.40 | €22.40 | €22.05 | 12.45K |
| 2026-09-28 | €22.40 | +0.45% | €22.35 | €22.65 | €22.35 | 29.30K |
| 2026-09-25 | €22.30 | +0.45% | €22.25 | €22.45 | €22.20 | 22.29K |
| 2026-09-24 | €22.20 | +1.37% | €22.00 | €22.40 | €21.95 | 40.29K |
| 2026-09-23 | €21.90 | -0.45% | €22.10 | €22.15 | €21.90 | 12.62K |
| 2026-09-22 | €22.00 | +0.69% | €21.85 | €22.15 | €21.85 | 22.23K |
| 2026-09-21 | €21.85 | +0.46% | €21.80 | €21.90 | €21.65 | 16.82K |
| 2026-09-18 | €21.75 | -0.91% | €21.95 | €21.95 | €21.75 | 13.23K |
| 2026-09-17 | €21.95 | +0.69% | €21.80 | €22.00 | €21.75 | 13.78K |
| 2026-09-16 | €21.80 | +2.11% | €21.35 | €21.90 | €21.35 | 16.92K |
| 2026-09-15 | €21.35 | 0.00% | €21.35 | €21.40 | €21.10 | 18.58K |
| 2026-09-14 | €21.35 | -1.16% | €21.55 | €21.80 | €21.35 | 18.47K |
| 2026-09-11 | €21.60 | +0.47% | €21.60 | €21.80 | €21.60 | 13.61K |
| 2026-09-10 | €21.50 | -2.05% | €22.00 | €22.10 | €21.50 | 19.26K |
| 2026-09-09 | €21.95 | +0.23% | €21.90 | €22.10 | €21.90 | 23.42K |
| 2026-09-08 | €21.90 | +0.69% | €21.75 | €22.10 | €21.75 | 10.34K |
| 2026-09-07 | €21.75 | -1.36% | €22.05 | €22.15 | €21.75 | 13.84K |
| 2026-09-04 | €22.05 | +0.68% | €22.00 | €22.15 | €21.90 | 10.07K |
| 2026-09-03 | €21.90 | +0.46% | €21.85 | €22.00 | €21.85 | 11.59K |
| 2026-09-02 | €21.80 | -0.23% | €21.80 | €22.00 | €21.75 | 20.53K |
| 2026-09-01 | €21.85 | 0.00% | €21.90 | €22.00 | €21.75 | 42.49K |
| 2026-08-31 | €21.85 | -0.91% | €21.95 | €22.00 | €21.80 | 37.84K |
| 2026-08-28 | €22.05 | +2.32% | €21.60 | €22.15 | €21.60 | 23.18K |
| 2026-08-27 | €21.55 | -0.92% | €21.75 | €21.75 | €21.55 | 11.82K |
| 2026-08-26 | €21.75 | +1.16% | €21.55 | €21.80 | €21.50 | 19.65K |
| 2026-08-25 | €21.50 | +0.23% | €21.50 | €21.65 | €21.45 | 12.89K |
| 2026-08-24 | €21.45 | +0.23% | €21.45 | €21.70 | €21.45 | 26.16K |
| 2026-08-21 | €21.40 | +0.71% | €21.35 | €21.45 | €21.30 | 7.11K |
| 2026-08-20 | €21.25 | -0.70% | €21.40 | €21.45 | €21.15 | 15.02K |
| 2026-08-19 | €21.40 | +0.47% | €21.30 | €21.50 | €21.25 | 24.06K |
| 2026-08-18 | €21.30 | +0.47% | €21.20 | €21.35 | €21.20 | 14.82K |
| 2026-08-17 | €21.20 | -0.70% | €21.40 | €21.45 | €21.20 | 9.29K |
| 2026-08-14 | €21.35 | +0.47% | €21.30 | €21.50 | €21.30 | 13.51K |
| 2026-08-13 | €21.25 | +0.71% | €21.10 | €21.35 | €21.05 | 11.24K |
| 2026-08-12 | €21.10 | 0.00% | €21.10 | €21.15 | €20.95 | 9.92K |
| 2026-08-11 | €21.10 | -0.24% | €21.10 | €21.25 | €20.95 | 16.03K |
| 2026-08-10 | €21.15 | 0.00% | €21.15 | €21.20 | €21.00 | 12.19K |
| 2026-08-07 | €21.15 | -0.24% | €21.20 | €21.30 | €21.05 | 8.09K |
| 2026-08-06 | €21.20 | +0.71% | €21.05 | €21.30 | €21.05 | 16.54K |
| 2026-08-05 | €21.05 | +0.48% | €20.95 | €21.30 | €20.95 | 13.29K |
| 2026-08-04 | €20.95 | -1.18% | €21.25 | €21.30 | €20.95 | 30.35K |
| 2026-08-03 | €21.20 | +0.24% | €21.20 | €21.40 | €21.00 | 15.11K |
| 2026-07-31 | €21.15 | -0.24% | €21.20 | €21.40 | €20.95 | 27.41K |
| 2026-07-30 | €21.20 | -0.93% | €21.40 | €21.70 | €21.20 | 19.69K |
| 2026-07-29 | €21.40 | -0.70% | €21.50 | €21.55 | €21.25 | 17.66K |
| 2026-07-28 | €21.55 | +3.11% | €20.90 | €21.55 | €20.90 | 31.34K |
| 2026-07-27 | €20.90 | +0.72% | €20.80 | €20.90 | €20.70 | 22.79K |
| 2026-07-24 | €20.75 | +1.47% | €20.50 | €20.75 | €20.50 | 18.77K |
| 2026-07-23 | €20.45 | 0.00% | €20.45 | €20.70 | €20.40 | 24.12K |
| 2026-07-22 | €20.45 | +3.07% | €19.84 | €20.50 | €19.66 | 37.11K |
| 2026-07-21 | €19.84 | -0.10% | €19.86 | €19.86 | €19.62 | 9.81K |
| 2026-07-20 | €19.86 | -0.40% | €19.86 | €19.94 | €19.72 | 7.92K |
| 2026-07-17 | €19.94 | +1.32% | €19.68 | €19.96 | €19.66 | 16.98K |
| 2026-07-16 | €19.68 | +1.13% | €19.56 | €19.68 | €19.46 | 11.57K |
| 2026-07-15 | €19.46 | -0.92% | €19.54 | €19.58 | €19.28 | 17.06K |
| 2026-07-14 | €19.64 | -0.20% | €19.72 | €19.88 | €19.60 | 12.62K |
| 2026-07-13 | €19.68 | +1.03% | €19.42 | €19.70 | €19.42 | 11.29K |
| 2026-07-10 | €19.48 | +0.72% | €19.40 | €19.54 | €19.30 | 8.64K |
| 2026-07-09 | €19.34 | -0.62% | €19.48 | €19.56 | €19.24 | 23.40K |
| 2026-07-08 | €19.46 | -0.41% | €19.48 | €19.56 | €19.36 | 6.33K |
| 2026-07-07 | €19.54 | +0.72% | €19.42 | €19.74 | €19.38 | 12.53K |
| 2026-07-06 | €19.40 | -1.02% | €19.60 | €19.70 | €19.30 | 15.18K |
| 2026-07-03 | €19.60 | +1.03% | €19.46 | €19.60 | €19.30 | 9.06K |
| 2026-07-02 | €19.40 | +0.41% | €19.32 | €19.52 | €19.32 | 11.35K |
| 2026-07-01 | €19.32 | -1.02% | €19.58 | €19.60 | €19.22 | 17.60K |
| 2026-06-30 | €19.52 | -1.31% | €19.76 | €19.76 | €19.50 | 18.45K |
| 2026-06-29 | €19.78 | +0.41% | €19.70 | €19.80 | €19.64 | 15.74K |
| 2026-06-26 | €19.70 | -0.30% | €19.76 | €19.82 | €19.64 | 12.73K |
| 2026-06-25 | €19.76 | 0.00% | €19.78 | €19.98 | €19.76 | 23.17K |
| 2026-06-24 | €19.76 | +1.33% | €19.46 | €19.82 | €19.46 | 13.25K |
| 2026-06-23 | €19.50 | -0.71% | €19.66 | €19.70 | €19.40 | 11.45K |
| 2026-06-22 | €19.64 | -0.30% | €19.70 | €19.80 | €19.34 | 23.04K |
| 2026-06-18 | €19.70 | -1.40% | €19.96 | €19.96 | €19.52 | 21.59K |
| 2026-06-17 | €19.98 | +0.30% | €20.00 | €20.10 | €19.90 | 46.74K |
| 2026-06-16 | €19.92 | -0.30% | €20.05 | €20.05 | €19.72 | 71.78K |
| 2026-06-15 | €19.98 | -4.86% | €21.05 | €21.05 | €19.18 | 174.03K |
| 2026-06-12 | €21.00 | -0.24% | €21.10 | €21.20 | €21.00 | 10.09K |
| 2026-06-11 | €21.05 | +0.24% | €20.90 | €21.10 | €20.80 | 17.64K |
| 2026-06-10 | €21.00 | +0.48% | €20.85 | €21.10 | €20.85 | 28.36K |
| 2026-06-09 | €20.90 | +0.48% | €20.75 | €20.90 | €20.70 | 17.43K |
| 2026-06-08 | €20.80 | +0.48% | €20.70 | €20.80 | €20.50 | 11.49K |
| 2026-06-05 | €20.70 | +1.22% | €20.40 | €20.75 | €20.40 | 12.30K |
| 2026-06-04 | €20.45 | 0.00% | €20.40 | €20.60 | €20.35 | 17.15K |
| 2026-06-03 | €20.45 | +0.74% | €20.15 | €20.50 | €20.15 | 11.27K |
| 2026-06-02 | €20.30 | +0.74% | €20.20 | €20.40 | €20.15 | 19.65K |
| 2026-06-01 | €20.15 | -2.18% | €20.50 | €20.70 | €20.10 | 25.89K |
| 2026-05-29 | €20.60 | +0.73% | €20.55 | €20.85 | €20.50 | 20.89K |
| 2026-05-28 | €20.45 | -0.49% | €20.50 | €20.60 | €20.40 | 11.42K |
| 2026-05-27 | €20.55 | +0.98% | €20.30 | €20.65 | €20.20 | 17.94K |