Helsinki - Delayed Quote
EUR
Kesko Oyj (KESKOA.HE)
24.25
+0.30
(+1.25%)
At close: October 30 at 6:29:57 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.90
24.55
23.75
24.25
24.25
30,964
Oct 29, 2026
23.20
24.00
23.20
23.95
23.95
40,721
Oct 28, 2026
23.65
23.65
23.15
23.20
23.20
31,120
Oct 27, 2026
23.50
23.95
23.40
23.65
23.65
34,700
Oct 26, 2026
23.60
23.70
23.50
23.50
23.50
32,693
Oct 23, 2026
23.40
23.80
23.35
23.55
23.55
36,560
Oct 22, 2026
23.35
23.60
23.20
23.30
23.30
34,440
Oct 21, 2026
22.70
23.40
22.60
23.35
23.35
27,744
Oct 20, 2026
23.45
23.65
22.75
22.75
22.75
35,921
Oct 19, 2026
22.90
23.60
22.85
23.40
23.40
41,097
Oct 16, 2026
22.45
22.95
22.35
22.90
22.90
33,751
Oct 15, 2026
22.85
22.95
22.20
22.20
22.20
74,012
Oct 14, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
22.75
22.90
22.65
22.85
22.85
22,129
Oct 13, 2026
22.50
22.95
22.50
22.75
22.52
23,221
Oct 12, 2026
22.60
22.65
22.40
22.40
22.17
18,123
Oct 9, 2026
22.30
22.70
22.30
22.55
22.32
20,364
Oct 8, 2026
22.35
22.55
22.10
22.30
22.07
33,801
Oct 7, 2026
22.00
22.50
21.90
22.50
22.27
29,797
Oct 6, 2026
21.80
22.10
21.80
21.95
21.73
12,535
Oct 5, 2026
22.05
22.15
21.80
21.85
21.63
16,031
Oct 2, 2026
21.85
22.15
21.85
22.00
21.78
15,495
Oct 1, 2026
22.25
22.25
21.70
21.70
21.48
25,705
Sep 30, 2026
22.20
22.45
22.15
22.15
21.93
17,747
Sep 29, 2026
22.40
22.40
22.05
22.05
21.83
12,445
Sep 28, 2026
22.35
22.65
22.35
22.40
22.17
29,296
Sep 25, 2026
22.25
22.45
22.20
22.30
22.07
22,291
Sep 24, 2026
22.00
22.40
21.95
22.20
21.98
40,292
Sep 23, 2026
22.10
22.15
21.90
21.90
21.68
12,616
Sep 22, 2026
21.85
22.15
21.85
22.00
21.78
22,228
Sep 21, 2026
21.80
21.90
21.65
21.85
21.63
16,820
Sep 18, 2026
21.95
21.95
21.75
21.75
21.53
13,233
Sep 17, 2026
21.80
22.00
21.75
21.95
21.73
13,784
Sep 16, 2026
21.35
21.90
21.35
21.80
21.58
16,924
Sep 15, 2026
21.35
21.40
21.10
21.35
21.13
18,578
Sep 14, 2026
21.55
21.80
21.35
21.35
21.13
18,466
Sep 11, 2026
21.60
21.80
21.60
21.60
21.38
13,605
Sep 10, 2026
22.00
22.10
21.50
21.50
21.28
19,264
Sep 9, 2026
21.90
22.10
21.90
21.95
21.73
23,415
Sep 8, 2026
21.75
22.10
21.75
21.90
21.68
10,338
Sep 7, 2026
22.05
22.15
21.75
21.75
21.53
13,839
Sep 4, 2026
22.00
22.15
21.90
22.05
21.83
10,070
Sep 3, 2026
21.85
22.00
21.85
21.90
21.68
11,585
Sep 2, 2026
21.80
22.00
21.75
21.80
21.58
20,529
Sep 1, 2026
21.90
22.00
21.75
21.85
21.63
42,485
Aug 31, 2026
21.95
22.00
21.80
21.85
21.63
37,836
Aug 28, 2026
21.60
22.15
21.60
22.05
21.83
23,183
Aug 27, 2026
21.75
21.75
21.55
21.55
21.33
11,821
Aug 26, 2026
21.55
21.80
21.50
21.75
21.53
19,649
Aug 25, 2026
21.50
21.65
21.45
21.50
21.28
12,888
Aug 24, 2026
21.45
21.70
21.45
21.45
21.23
26,162
Aug 21, 2026
21.35
21.45
21.30
21.40
21.18
7,112
Aug 20, 2026
21.40
21.45
21.15
21.25
21.04
15,023
Aug 19, 2026
21.30
21.50
21.25
21.40
21.18
24,056
Aug 18, 2026
21.20
21.35
21.20
21.30
21.08
14,820
Aug 17, 2026
21.40
21.45
21.20
21.20
20.99
9,292
Aug 14, 2026
21.30
21.50
21.30
21.35
21.13
13,513
Aug 13, 2026
21.10
21.35
21.05
21.25
21.04
11,243
Aug 12, 2026
21.10
21.15
20.95
21.10
20.89
9,923
Aug 11, 2026
21.10
21.25
20.95
21.10
20.89
16,034
Aug 10, 2026
21.15
21.20
21.00
21.15
20.94
12,188
Aug 7, 2026
21.20
21.30
21.05
21.15
20.94
8,088
Aug 6, 2026
21.05
21.30
21.05
21.20
20.99
16,542
Aug 5, 2026
20.95
21.30
20.95
21.05
20.84
13,290
Aug 4, 2026
21.25
21.30
20.95
20.95
20.74
30,346
Aug 3, 2026
21.20
21.40
21.00
21.20
20.99
15,108
Jul 31, 2026
21.20
21.40
20.95
21.15
20.94
27,412
Jul 30, 2026
21.40
21.70
21.20
21.20
20.99
19,688
Jul 29, 2026
21.50
21.55
21.25
21.40
21.18
17,662
Jul 28, 2026
20.90
21.55
20.90
21.55
21.33
31,344
Jul 27, 2026
20.80
20.90
20.70
20.90
20.69
22,791
Jul 24, 2026
20.50
20.75
20.50
20.75
20.54
18,767
Jul 23, 2026
20.45
20.70
20.40
20.45
20.24
24,118
Jul 22, 2026
19.84
20.50
19.66
20.45
20.24
37,106
Jul 21, 2026
19.86
19.86
19.62
19.84
19.64
9,806
Jul 20, 2026
19.86
19.94
19.72
19.86
19.66
7,915
Jul 17, 2026
19.68
19.96
19.66
19.94
19.74
16,976
Jul 16, 2026
19.56
19.68
19.46
19.68
19.48
11,574
Jul 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
19.54
19.58
19.28
19.46
19.26
17,061
Jul 14, 2026
19.72
19.88
19.60
19.64
19.22
12,619
Jul 13, 2026
19.42
19.70
19.42
19.68
19.26
11,293
Jul 10, 2026
19.40
19.54
19.30
19.48
19.07
8,643
Jul 9, 2026
19.48
19.56
19.24
19.34
18.93
23,398
Jul 8, 2026
19.48
19.56
19.36
19.46
19.05
6,327
Jul 7, 2026
19.42
19.74
19.38
19.54
19.13
12,526
Jul 6, 2026
19.60
19.70
19.30
19.40
18.99
15,176
Jul 3, 2026
19.46
19.60
19.30
19.60
19.18
9,058
Jul 2, 2026
19.32
19.52
19.32
19.40
18.99
11,351
Jul 1, 2026
19.58
19.60
19.22
19.32
18.91
17,598
Jun 30, 2026
19.76
19.76
19.50
19.52
19.11
18,450
Jun 29, 2026
19.70
19.80
19.64
19.78
19.36
15,741
Jun 26, 2026
19.76
19.82
19.64
19.70
19.28
12,729
Jun 25, 2026
19.78
19.98
19.76
19.76
19.34
23,168
Jun 24, 2026
19.46
19.82
19.46
19.76
19.34
13,247
Jun 23, 2026
19.66
19.70
19.40
19.50
19.09
11,450
Jun 22, 2026
19.70
19.80
19.34
19.64
19.22
23,039
Jun 18, 2026
19.96
19.96
19.52
19.70
19.28
21,586
Jun 17, 2026
20.00
20.10
19.90
19.98
19.56
46,742
Jun 16, 2026
20.05
20.05
19.72
19.92
19.50
71,782
Jun 15, 2026
21.05
21.05
19.18
19.98
19.56
174,029
Jun 12, 2026
21.10
21.20
21.00
21.00
20.55
10,087
Jun 11, 2026
20.90
21.10
20.80
21.05
20.60
17,643
Jun 10, 2026
20.85
21.10
20.85
21.00
20.55
28,362
Jun 9, 2026
20.75
20.90
20.70
20.90
20.46
17,425
Jun 8, 2026
20.70
20.80
20.50
20.80
20.36
11,492
Jun 5, 2026
20.40
20.75
20.40
20.70
20.26
12,301
Jun 4, 2026
20.40
20.60
20.35
20.45
20.02
17,147
Jun 3, 2026
20.15
20.50
20.15
20.45
20.02
11,269
Jun 2, 2026
20.20
20.40
20.15
20.30
19.87
19,647
Jun 1, 2026
20.50
20.70
20.10
20.15
19.72
25,886
May 29, 2026
20.55
20.85
20.50
20.60
20.16
20,893
May 28, 2026
20.50
20.60
20.40
20.45
20.02
11,415
May 27, 2026
20.30
20.65
20.20
20.55
20.11
17,937
May 26, 2026
20.45
20.50
20.30
20.35
19.92
18,079
May 25, 2026
20.30
20.45
20.25
20.40
19.97
17,576
May 22, 2026
20.20
20.40
20.15
20.15
19.72
15,569
May 21, 2026
20.25
20.35
20.15
20.30
19.87
26,641
May 20, 2026
20.20
20.25
20.15
20.15
19.72
13,504
May 19, 2026
20.35
20.55
20.25
20.25
19.82
19,305
May 18, 2026
19.84
20.45
19.80
20.35
19.92
23,098
May 15, 2026
20.10
20.40
19.80
19.80
19.38
14,555
May 13, 2026
19.94
20.05
19.82
19.88
19.46
18,313
May 12, 2026
19.88
20.10
19.80
19.80
19.38
37,538
May 11, 2026
20.20
20.20
19.90
19.90
19.48
13,664
May 8, 2026
20.25
20.30
20.00
20.20
19.77
26,397
May 7, 2026
20.35
20.35
20.15
20.20
19.77
12,259
May 6, 2026
20.15
20.45
20.10
20.35
19.92
16,795
May 5, 2026
20.00
20.30
19.96
20.15
19.72
17,250
May 4, 2026
20.50
20.50
20.00
20.00
19.58
38,013
Apr 30, 2026
20.05
20.50
20.00
20.35
19.92
17,766
Apr 29, 2026
20.30
20.55
20.00
20.05
19.62
80,969
Apr 28, 2026
19.88
20.05
19.86
19.88
19.46
11,083
Apr 27, 2026
20.00
20.15
19.88
19.88
19.46
14,178
Apr 24, 2026
20.15
20.20
19.92
20.20
19.77
19,372
Apr 23, 2026
20.30
20.30
20.00
20.00
19.58
19,118
Apr 22, 2026
20.10
20.30
20.05
20.30
19.87
13,674
Apr 21, 2026
20.15
20.25
20.00
20.05
19.62
12,692
Apr 20, 2026
20.10
20.25
20.05
20.15
19.72
14,890
Apr 17, 2026
20.15
20.15
19.90
20.10
19.67
12,576
Apr 16, 2026
19.80
20.20
19.80
20.05
19.62
26,173
Apr 15, 2026
19.60
19.72
19.56
19.58
19.16
12,357
Apr 14, 2026
19.56
19.70
19.52
19.52
19.11
16,523
Apr 13, 2026
19.50
19.60
19.46
19.52
19.11
13,480
Apr 10, 2026
19.50
19.68
19.48
19.48
19.07
29,806
Apr 9, 2026
19.58
19.60
19.46
19.48
19.07
12,218
Apr 8, 2026
19.68
19.84
19.44
19.52
19.11
40,955
Apr 7, 2026
19.14
19.46
19.14
19.18
18.77
42,407
Apr 2, 2026
19.14
19.24
19.04
19.06
18.66
21,398
Apr 1, 2026
19.34
19.36
19.12
19.18
18.77
20,155
Mar 31, 2026
19.14
19.32
19.00
19.00
18.60
19,987
Mar 30, 2026
18.92
19.12
18.84
19.12
18.71
14,703
Mar 27, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
18.98
19.00
18.82
18.90
18.50
20,329
Mar 26, 2026
19.22
19.36
19.18
19.22
18.59
25,111
Mar 25, 2026
19.06
19.24
19.06
19.22
18.59
31,146
Mar 24, 2026
19.00
19.14
18.96
18.98
18.36
86,274
Mar 23, 2026
19.00
19.18
18.64
18.96
18.34
64,689
Mar 20, 2026
19.36
19.50
19.02
19.02
18.39
35,097
Mar 19, 2026
19.46
19.46
19.14
19.34
18.70
25,728
Mar 18, 2026
19.72
19.78
19.42
19.46
18.82
27,685
Mar 17, 2026
19.82
19.82
19.62
19.74
19.09
36,919
Mar 16, 2026
19.80
20.00
19.78
19.82
19.17
33,029
Mar 13, 2026
19.68
19.92
19.50
19.90
19.25
32,976
Mar 12, 2026
19.36
19.66
19.30
19.56
18.92
45,284
Mar 11, 2026
19.58
19.60
19.24
19.38
18.74
28,818
Mar 10, 2026
19.50
19.70
19.46
19.52
18.88
26,335
Mar 9, 2026
19.70
19.70
19.34
19.38
18.74
151,358
Mar 6, 2026
19.90
20.00
19.66
19.86
19.21
41,798
Mar 5, 2026
19.78
20.10
19.78
19.90
19.25
35,358
Mar 4, 2026
19.70
20.05
19.68
19.76
19.11
28,992
Mar 3, 2026
20.00
20.00
19.52
19.56
18.92
25,943
Mar 2, 2026
20.10
20.30
20.00
20.10
19.44
49,003
Feb 27, 2026
20.05
20.40
20.05
20.30
19.63
28,998
Feb 26, 2026
20.15
20.15
19.94
20.05
19.39
42,386
Feb 25, 2026
20.35
20.35
20.10
20.10
19.44
49,198
Feb 24, 2026
20.50
20.50
20.20
20.35
19.68
65,229
Feb 23, 2026
20.55
20.75
20.40
20.45
19.78
48,269
Feb 20, 2026
20.60
20.70
20.45
20.50
19.83
26,137
Feb 19, 2026
20.50
20.70
20.50
20.60
19.92
17,623
Feb 18, 2026
20.70
20.85
20.45
20.50
19.83
20,687
Feb 17, 2026
20.75
20.90
20.50
20.70
20.02
38,310
Feb 16, 2026
21.10
21.10
20.70
20.70
20.02
23,749
Feb 13, 2026
20.95
21.10
20.70
21.05
20.36
43,916
Feb 12, 2026
20.80
21.00
20.55
21.00
20.31
29,485
Feb 11, 2026
20.60
20.95
20.60
20.70
20.02
23,847
Feb 10, 2026
20.55
20.65
20.45
20.55
19.87
21,808
Feb 9, 2026
20.60
20.75
20.45
20.55
19.87
32,448
Feb 6, 2026
20.70
20.70
20.40
20.55
19.87
24,952
Feb 5, 2026
21.20
21.20
20.45
20.55
19.87
75,825
Feb 4, 2026
21.40
21.90
21.25
21.70
20.99
25,940
Feb 3, 2026
21.20
21.45
21.05
21.40
20.70
23,262
Feb 2, 2026
21.10
21.25
21.00
21.15
20.45
22,502
Jan 30, 2026
21.00
21.20
20.90
21.10
20.41
24,798
Jan 29, 2026
20.70
21.15
20.65
21.05
20.36
22,019
Jan 28, 2026
20.75
20.75
20.50
20.70
20.02
14,412
Jan 27, 2026
20.40
20.75
20.20
20.75
20.07
19,776
Jan 26, 2026
20.45
20.55
20.35
20.35
19.68
15,111
Jan 23, 2026
20.50
20.50
20.30
20.45
19.78
12,167
Jan 22, 2026
20.25
20.55
20.25
20.45
19.78
30,723
Jan 21, 2026
19.92
20.20
19.82
20.05
19.39
17,394
Jan 20, 2026
20.10
20.40
19.88
19.94
19.28
32,598
Jan 19, 2026
20.05
20.15
19.68
20.00
19.34
31,679
Jan 16, 2026
19.66
20.20
19.66
20.15
19.49
43,270
Jan 15, 2026
19.36
19.64
19.36
19.64
18.99
29,497
Jan 14, 2026
19.08
19.38
19.02
19.38
18.74
17,622
Jan 13, 2026
19.28
19.30
18.94
19.02
18.39
15,921
Jan 12, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
19.38
19.38
19.10
19.26
18.63
15,362
Jan 9, 2026
19.50
19.52
19.34
19.52
18.66
13,696
Jan 8, 2026
19.54
19.54
19.26
19.40
18.55
22,191
Jan 7, 2026
19.16
19.66
19.16
19.54
18.68
34,238
Jan 5, 2026
19.20
19.20
19.02
19.14
18.30
20,299
Jan 2, 2026
19.28
19.34
19.10
19.20
18.36
21,350
Dec 30, 2025
19.06
19.30
19.06
19.26
18.42
15,834
Dec 29, 2025
18.80
19.10
18.76
19.04
18.21
25,256
Dec 23, 2025
18.88
18.96
18.74
18.78
17.96
18,588
Dec 22, 2025
18.92
18.94
18.68
18.84
18.01
30,529
Dec 19, 2025
19.10
19.12
18.92
18.92
18.09
16,754
Dec 18, 2025
18.86
19.10
18.84
19.10
18.26
19,112
Dec 17, 2025
18.70
18.88
18.66
18.80
17.98
24,032
Dec 16, 2025
18.60
18.78
18.60
18.70
17.88
23,889
Dec 15, 2025
18.68
18.92
18.54
18.58
17.77
33,104
Dec 12, 2025
18.62
18.78
18.54
18.66
17.84
10,915
Dec 11, 2025
18.52
18.68
18.42
18.60
17.79
18,434
Dec 10, 2025
18.72
18.74
18.44
18.60
17.79
16,865
Dec 9, 2025
18.72
18.76
18.62
18.74
17.92
20,106
Dec 8, 2025
18.70
18.82
18.60
18.70
17.88
28,004
Dec 5, 2025
18.54
18.74
18.54
18.70
17.88
21,873
Dec 4, 2025
18.30
18.66
18.30
18.54
17.73
13,019
Dec 3, 2025
18.50
18.50
18.22
18.30
17.50
15,598
Dec 2, 2025
18.62
18.62
18.46
18.56
17.75
6,748
Dec 1, 2025
18.66
18.70
18.42
18.52
17.71
12,140
Nov 28, 2025
18.74
18.74
18.58
18.66
17.84
12,732
Nov 27, 2025
18.52
18.74
18.52
18.74
17.92
14,700
Nov 26, 2025
18.58
18.58
18.40
18.52
17.71
13,059
Nov 25, 2025
18.32
18.56
18.16
18.50
17.69
21,449
Nov 24, 2025
18.40
18.44
18.20
18.24
17.44
16,954
Nov 21, 2025
18.28
18.42
18.20
18.40
17.59
11,987
Nov 20, 2025
18.24
18.34
18.16
18.28
17.48
7,207
Nov 19, 2025
18.08
18.30
18.08
18.24
17.44
18,577
Nov 18, 2025
18.24
18.24
18.06
18.10
17.31
22,246
Nov 17, 2025
18.36
18.46
18.24
18.24
17.44
14,666
Nov 14, 2025
18.62
18.66
18.34
18.34
17.54
12,250
Nov 13, 2025
18.82
18.82
18.54
18.62
17.80
40,403
Nov 12, 2025
18.76
18.82
18.66
18.82
18.00
12,944
Nov 11, 2025
18.72
18.76
18.60
18.76
17.94
9,512
Nov 10, 2025
18.68
18.70
18.52
18.70
17.88
18,263
Nov 7, 2025
18.42
18.68
18.36
18.68
17.86
18,022
Nov 6, 2025
18.42
18.54
18.32
18.54
17.73
15,051
Nov 5, 2025
18.28
18.50
18.28
18.48
17.67
14,950
Nov 4, 2025
18.32
18.56
18.26
18.38
17.57
22,552
Nov 3, 2025
18.40
18.46
18.26
18.30
17.50
18,377
Oct 31, 2025
18.80
18.80
18.36
18.54
17.73
20,395
Oct 30, 2025
19.14
19.14
18.46
18.78
17.96
38,375
