Helsinki - Delayed Quote
EUR
Kesko Oyj (KESKOB.HE)
25.66
+0.32
(+1.26%)
At close: October 30 at 6:29:32 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
25.32
25.86
25.28
25.66
25.66
698,981
Oct 29, 2026
24.98
25.80
24.90
25.34
25.34
728,298
Oct 28, 2026
25.10
25.14
24.90
24.98
24.98
425,250
Oct 27, 2026
25.14
25.38
24.98
25.18
25.18
370,161
Oct 26, 2026
25.12
25.36
25.02
25.26
25.26
479,233
Oct 23, 2026
25.00
25.24
24.88
25.12
25.12
372,013
Oct 22, 2026
24.64
25.10
24.54
25.10
25.10
491,072
Oct 21, 2026
24.20
24.88
24.06
24.86
24.86
583,689
Oct 20, 2026
24.40
24.54
24.22
24.24
24.24
583,348
Oct 19, 2026
23.76
24.40
23.74
24.40
24.40
494,978
Oct 16, 2026
23.44
23.78
23.22
23.78
23.78
365,157
Oct 15, 2026
23.40
23.50
22.84
23.50
23.50
840,039
Oct 14, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
23.26
23.48
23.20
23.40
23.40
509,462
Oct 13, 2026
23.22
23.52
23.22
23.38
23.15
461,635
Oct 12, 2026
23.10
23.20
22.96
23.18
22.95
741,403
Oct 9, 2026
23.04
23.26
23.02
23.02
22.79
394,695
Oct 8, 2026
23.00
23.04
22.66
23.00
22.77
806,535
Oct 7, 2026
22.78
23.07
22.70
23.06
22.83
412,897
Oct 6, 2026
22.78
22.96
22.74
22.74
22.52
381,254
Oct 5, 2026
23.06
23.10
22.62
22.68
22.46
319,080
Oct 2, 2026
22.94
23.10
22.88
22.94
22.71
293,729
Oct 1, 2026
23.20
23.26
22.86
22.94
22.71
633,369
Sep 30, 2026
23.22
23.36
23.16
23.28
23.05
716,887
Sep 29, 2026
23.20
23.26
22.96
23.04
22.81
428,773
Sep 28, 2026
23.12
23.38
23.12
23.24
23.01
366,560
Sep 25, 2026
22.98
23.10
22.92
22.96
22.73
345,952
Sep 24, 2026
22.68
23.10
22.64
22.98
22.75
459,825
Sep 23, 2026
22.66
22.72
22.50
22.62
22.40
358,443
Sep 22, 2026
22.42
22.76
22.40
22.66
22.44
423,114
Sep 21, 2026
22.14
22.44
22.06
22.44
22.22
411,409
Sep 18, 2026
22.44
22.48
22.12
22.12
21.90
2,304,116
Sep 17, 2026
22.24
22.54
22.18
22.54
22.32
729,502
Sep 16, 2026
21.70
22.30
21.66
22.20
21.98
371,314
Sep 15, 2026
21.68
21.80
21.42
21.80
21.59
939,337
Sep 14, 2026
22.00
22.16
21.68
21.78
21.57
342,438
Sep 11, 2026
22.08
22.18
21.90
21.90
21.68
346,105
Sep 10, 2026
22.44
22.58
21.88
21.90
21.68
770,657
Sep 9, 2026
22.52
22.68
22.40
22.42
22.20
441,678
Sep 8, 2026
22.40
22.68
22.36
22.52
22.30
343,956
Sep 7, 2026
22.54
22.64
22.36
22.36
22.14
176,150
Sep 4, 2026
22.36
22.64
22.30
22.64
22.42
325,649
Sep 3, 2026
22.24
22.40
22.22
22.36
22.14
259,656
Sep 2, 2026
22.46
22.50
22.20
22.20
21.98
550,882
Sep 1, 2026
22.46
22.50
22.18
22.46
22.24
849,141
Aug 31, 2026
22.40
22.50
22.36
22.44
22.22
1,766,580
Aug 28, 2026
22.22
22.58
22.22
22.40
22.18
513,509
Aug 27, 2026
22.14
22.16
21.98
22.16
21.94
348,483
Aug 26, 2026
22.12
22.30
22.08
22.26
22.04
447,620
Aug 25, 2026
22.14
22.26
22.06
22.26
22.04
382,845
Aug 24, 2026
21.98
22.30
21.98
22.14
21.92
358,424
Aug 21, 2026
21.74
21.98
21.74
21.98
21.76
452,531
Aug 20, 2026
21.84
21.90
21.58
21.72
21.51
340,606
Aug 19, 2026
21.74
21.90
21.70
21.84
21.63
487,308
Aug 18, 2026
21.56
21.76
21.52
21.74
21.53
330,935
Aug 17, 2026
21.62
21.70
21.50
21.50
21.29
248,995
Aug 14, 2026
21.66
21.78
21.56
21.70
21.49
320,582
Aug 13, 2026
21.42
21.66
21.32
21.56
21.35
399,765
Aug 12, 2026
21.34
21.42
21.22
21.38
21.17
342,344
Aug 11, 2026
21.46
21.54
21.32
21.34
21.13
343,494
Aug 10, 2026
21.46
21.56
21.30
21.48
21.27
234,457
Aug 7, 2026
21.52
21.56
21.34
21.46
21.25
234,136
Aug 6, 2026
21.48
21.62
21.44
21.48
21.27
363,563
Aug 5, 2026
21.34
21.62
21.34
21.48
21.27
466,599
Aug 4, 2026
21.56
21.56
21.22
21.34
21.13
357,925
Aug 3, 2026
21.56
21.68
21.42
21.56
21.35
369,383
Jul 31, 2026
21.56
21.70
21.38
21.58
21.37
468,069
Jul 30, 2026
21.74
22.02
21.60
21.68
21.47
400,167
Jul 29, 2026
21.70
21.84
21.52
21.74
21.53
553,179
Jul 28, 2026
21.18
21.78
21.18
21.72
21.51
737,544
Jul 27, 2026
21.00
21.18
20.90
21.18
20.97
532,742
Jul 24, 2026
20.84
20.92
20.62
20.90
20.69
416,200
Jul 23, 2026
20.56
20.84
20.52
20.82
20.62
691,934
Jul 22, 2026
20.00
20.70
19.60
20.58
20.38
977,103
Jul 21, 2026
19.80
19.87
19.62
19.87
19.67
449,278
Jul 20, 2026
19.67
19.90
19.65
19.89
19.69
386,563
Jul 17, 2026
19.69
19.90
19.60
19.82
19.63
361,950
Jul 16, 2026
19.53
19.69
19.44
19.69
19.50
569,330
Jul 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
19.31
19.57
19.25
19.46
19.27
406,546
Jul 14, 2026
19.64
19.73
19.50
19.68
19.27
589,017
Jul 13, 2026
19.30
19.64
19.25
19.64
19.23
587,948
Jul 10, 2026
19.27
19.40
19.18
19.27
18.87
423,698
Jul 9, 2026
19.32
19.32
19.07
19.24
18.84
541,147
Jul 8, 2026
19.50
19.53
19.26
19.26
18.86
419,959
Jul 7, 2026
19.33
19.63
19.29
19.53
19.12
551,173
Jul 6, 2026
19.51
19.55
19.20
19.20
18.80
324,687
Jul 3, 2026
19.41
19.51
19.25
19.51
19.10
534,372
Jul 2, 2026
19.27
19.49
19.18
19.40
18.99
702,336
Jul 1, 2026
19.54
19.54
19.17
19.25
18.85
724,251
Jun 30, 2026
19.63
19.63
19.34
19.56
19.15
793,930
Jun 29, 2026
19.88
19.91
19.55
19.55
19.14
527,160
Jun 26, 2026
19.77
19.90
19.75
19.86
19.44
512,252
Jun 25, 2026
19.95
20.06
19.77
19.77
19.36
457,437
Jun 24, 2026
19.54
19.92
19.48
19.92
19.50
951,875
Jun 23, 2026
19.59
19.68
19.40
19.41
19.00
487,758
Jun 22, 2026
19.89
19.91
19.25
19.59
19.18
1,007,839
Jun 18, 2026
19.91
19.95
19.52
19.71
19.30
176,185
Jun 17, 2026
19.87
19.98
19.69
19.90
19.48
235,605
Jun 16, 2026
19.90
19.92
19.55
19.80
19.39
425,486
Jun 15, 2026
21.00
21.00
19.07
19.85
19.44
1,722,374
Jun 12, 2026
21.52
21.60
21.36
21.40
20.95
520,164
Jun 11, 2026
21.42
21.56
21.34
21.48
21.03
100,864
Jun 10, 2026
21.22
21.48
21.22
21.40
20.95
135,558
Jun 9, 2026
21.14
21.38
21.10
21.36
20.91
123,991
Jun 8, 2026
20.86
21.10
20.76
21.10
20.66
169,581
Jun 5, 2026
20.70
21.04
20.68
21.00
20.56
230,640
Jun 4, 2026
20.60
20.86
20.54
20.66
20.23
153,708
Jun 3, 2026
20.50
20.64
20.42
20.52
20.09
125,134
Jun 2, 2026
20.40
20.52
20.34
20.42
19.99
264,840
Jun 1, 2026
20.84
20.92
20.18
20.18
19.76
397,143
May 29, 2026
20.98
21.24
20.90
20.98
20.54
223,946
May 28, 2026
21.00
21.10
20.80
20.82
20.38
147,615
May 27, 2026
20.56
21.02
20.56
20.98
20.54
393,476
May 26, 2026
20.80
20.86
20.56
20.56
20.13
462,667
May 25, 2026
20.78
20.90
20.76
20.80
20.37
215,567
May 22, 2026
20.78
20.88
20.66
20.68
20.25
229,372
May 21, 2026
20.76
20.88
20.70
20.86
20.42
196,856
May 20, 2026
20.74
20.86
20.70
20.76
20.33
471,134
May 19, 2026
20.90
21.14
20.74
20.74
20.31
488,356
May 18, 2026
20.34
20.92
20.34
20.88
20.44
401,220
May 15, 2026
20.84
20.92
20.28
20.32
19.90
411,737
May 13, 2026
20.30
20.38
20.18
20.34
19.91
289,407
May 12, 2026
20.40
20.40
20.22
20.24
19.82
441,082
May 11, 2026
20.62
20.62
20.26
20.46
20.03
417,877
May 8, 2026
20.76
20.76
20.50
20.62
20.19
262,476
May 7, 2026
20.90
20.96
20.68
20.76
20.33
470,757
May 6, 2026
20.72
20.96
20.70
20.88
20.44
437,214
May 5, 2026
20.58
20.78
20.42
20.68
20.25
428,222
May 4, 2026
21.08
21.16
20.56
20.58
20.15
328,016
Apr 30, 2026
20.44
21.04
20.44
20.96
20.52
910,454
Apr 29, 2026
20.72
20.96
20.36
20.44
20.01
763,748
Apr 28, 2026
20.22
20.40
20.22
20.32
19.90
539,211
Apr 27, 2026
20.36
20.40
20.20
20.30
19.88
436,734
Apr 24, 2026
20.26
20.50
20.18
20.42
19.99
417,021
Apr 23, 2026
20.54
20.54
20.28
20.28
19.86
349,223
Apr 22, 2026
20.30
20.58
20.26
20.56
20.13
569,080
Apr 21, 2026
20.26
20.38
20.18
20.22
19.80
385,166
Apr 20, 2026
20.28
20.38
20.20
20.30
19.88
426,458
Apr 17, 2026
20.48
20.54
20.10
20.32
19.90
471,797
Apr 16, 2026
20.14
20.52
20.06
20.44
20.01
519,071
Apr 15, 2026
19.90
20.04
19.80
19.81
19.40
385,264
Apr 14, 2026
19.90
19.97
19.83
19.83
19.42
486,763
Apr 13, 2026
19.86
19.89
19.73
19.89
19.47
708,582
Apr 10, 2026
19.89
19.92
19.78
19.86
19.44
595,066
Apr 9, 2026
19.81
19.89
19.66
19.89
19.47
486,715
Apr 8, 2026
19.86
19.91
19.64
19.79
19.38
552,093
Apr 7, 2026
19.45
19.54
19.26
19.32
18.92
612,435
Apr 2, 2026
19.25
19.32
19.14
19.26
18.86
301,224
Apr 1, 2026
19.35
19.45
19.20
19.31
18.91
178,438
Mar 31, 2026
19.14
19.44
19.08
19.08
18.68
668,028
Mar 30, 2026
18.96
19.18
18.89
19.15
18.75
493,047
Mar 27, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
19.13
19.18
18.88
18.89
18.50
515,202
Mar 26, 2026
19.26
19.47
19.23
19.32
18.69
572,973
Mar 25, 2026
19.15
19.32
19.11
19.29
18.66
590,777
Mar 24, 2026
19.07
19.19
18.98
18.99
18.37
583,710
Mar 23, 2026
18.90
19.24
18.65
18.98
18.36
489,054
Mar 20, 2026
19.47
19.54
19.01
19.01
18.39
1,732,032
Mar 19, 2026
19.63
19.63
19.30
19.37
18.74
653,471
Mar 18, 2026
20.00
20.02
19.55
19.63
18.99
494,154
Mar 17, 2026
20.02
20.06
19.81
20.02
19.37
465,561
Mar 16, 2026
20.10
20.22
19.97
19.99
19.34
412,810
Mar 13, 2026
19.80
20.20
19.80
20.06
19.41
428,740
Mar 12, 2026
19.80
19.98
19.62
19.90
19.25
321,313
Mar 11, 2026
19.74
19.84
19.64
19.80
19.16
375,639
Mar 10, 2026
20.00
20.14
19.80
19.80
19.16
596,597
Mar 9, 2026
20.00
20.02
19.72
19.83
19.18
688,974
Mar 6, 2026
20.18
20.30
19.82
20.12
19.46
647,341
Mar 5, 2026
20.28
20.56
20.10
20.10
19.45
791,541
Mar 4, 2026
20.04
20.48
20.04
20.26
19.60
559,977
Mar 3, 2026
20.44
20.44
19.92
19.93
19.28
634,749
Mar 2, 2026
20.78
20.86
20.42
20.52
19.85
747,328
Feb 27, 2026
20.46
20.86
20.46
20.86
20.18
1,011,391
Feb 26, 2026
20.78
20.82
20.32
20.46
19.79
600,001
Feb 25, 2026
20.98
20.98
20.78
20.78
20.10
394,770
Feb 24, 2026
21.16
21.22
20.98
20.98
20.30
445,988
Feb 23, 2026
21.10
21.32
21.02
21.16
20.47
445,859
Feb 20, 2026
21.06
21.10
20.94
21.08
20.39
501,932
Feb 19, 2026
21.04
21.14
20.92
21.04
20.35
330,091
Feb 18, 2026
21.26
21.30
20.98
21.04
20.35
490,793
Feb 17, 2026
21.14
21.32
21.12
21.32
20.63
426,813
Feb 16, 2026
21.52
21.52
21.14
21.14
20.45
456,052
Feb 13, 2026
21.42
21.56
21.20
21.52
20.82
534,036
Feb 12, 2026
21.20
21.44
20.90
21.44
20.74
698,452
Feb 11, 2026
20.94
21.30
20.94
21.14
20.45
625,948
Feb 10, 2026
20.96
20.98
20.74
20.88
20.20
624,880
Feb 9, 2026
20.92
21.00
20.72
20.96
20.28
483,241
Feb 6, 2026
20.68
20.94
20.62
20.92
20.24
613,107
Feb 5, 2026
21.22
21.48
20.60
20.84
20.16
1,379,389
Feb 4, 2026
21.56
22.20
21.48
21.90
21.19
1,178,298
Feb 3, 2026
21.60
21.72
21.36
21.56
20.86
681,115
Feb 2, 2026
21.40
21.54
21.28
21.54
20.84
626,665
Jan 30, 2026
21.24
21.42
21.16
21.34
20.65
773,971
Jan 29, 2026
21.00
21.38
20.94
21.26
20.57
446,206
Jan 28, 2026
20.84
21.00
20.74
21.00
20.32
345,128
Jan 27, 2026
20.60
20.86
20.36
20.86
20.18
423,000
Jan 26, 2026
20.68
20.80
20.46
20.62
19.95
303,024
Jan 23, 2026
20.64
20.70
20.56
20.66
19.99
301,141
Jan 22, 2026
20.48
20.82
20.48
20.64
19.97
458,747
Jan 21, 2026
20.20
20.44
20.14
20.28
19.62
515,080
Jan 20, 2026
20.30
20.56
20.16
20.20
19.54
578,895
Jan 19, 2026
20.00
20.32
19.93
20.28
19.62
746,707
Jan 16, 2026
19.80
20.34
19.80
20.26
19.60
780,424
Jan 15, 2026
19.51
19.76
19.46
19.71
19.07
606,603
Jan 14, 2026
19.08
19.51
19.07
19.51
18.87
751,201
Jan 13, 2026
19.25
19.33
18.96
19.04
18.42
580,404
Jan 12, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
19.33
19.33
19.13
19.24
18.61
548,614
Jan 9, 2026
19.40
19.50
19.30
19.46
18.61
346,638
Jan 8, 2026
19.44
19.48
19.24
19.41
18.57
597,539
Jan 7, 2026
19.20
19.73
19.18
19.44
18.59
813,055
Jan 5, 2026
19.17
19.18
18.99
19.18
18.35
485,563
Jan 2, 2026
19.32
19.33
19.05
19.12
18.29
519,940
Dec 30, 2025
19.11
19.32
19.11
19.25
18.41
512,006
Dec 29, 2025
18.80
19.10
18.79
19.10
18.27
692,814
Dec 23, 2025
18.85
18.94
18.80
18.80
17.98
221,857
Dec 22, 2025
18.89
18.90
18.63
18.83
18.01
412,114
Dec 19, 2025
19.03
19.09
18.89
18.89
18.07
1,222,616
Dec 18, 2025
18.86
19.11
18.83
19.06
18.23
944,930
Dec 17, 2025
18.72
18.87
18.64
18.81
17.99
638,454
Dec 16, 2025
18.60
18.72
18.53
18.72
17.91
642,741
Dec 15, 2025
18.38
18.60
18.38
18.53
17.72
583,327
Dec 12, 2025
18.38
18.48
18.29
18.38
17.58
616,739
Dec 11, 2025
18.26
18.38
18.16
18.38
17.58
566,334
Dec 10, 2025
18.47
18.54
18.21
18.25
17.46
515,576
Dec 9, 2025
18.37
18.55
18.36
18.40
17.60
461,153
Dec 8, 2025
18.44
18.52
18.33
18.35
17.55
531,396
Dec 5, 2025
18.37
18.50
18.35
18.41
17.61
355,579
Dec 4, 2025
18.15
18.50
18.07
18.31
17.51
562,931
Dec 3, 2025
18.18
18.21
18.06
18.13
17.34
449,752
Dec 2, 2025
18.35
18.37
18.16
18.18
17.39
302,155
Dec 1, 2025
18.34
18.38
18.20
18.29
17.49
405,375
Nov 28, 2025
18.45
18.46
18.35
18.35
17.55
485,707
Nov 27, 2025
18.32
18.47
18.31
18.45
17.65
265,792
Nov 26, 2025
18.23
18.32
18.13
18.29
17.49
304,022
Nov 25, 2025
17.91
18.29
17.89
18.27
17.48
374,537
Nov 24, 2025
18.11
18.15
17.94
17.98
17.20
2,715,751
Nov 21, 2025
17.91
18.17
17.86
18.09
17.30
344,252
Nov 20, 2025
18.00
18.07
17.91
17.91
17.13
349,397
Nov 19, 2025
17.85
18.03
17.80
17.94
17.16
224,298
Nov 18, 2025
18.00
18.01
17.83
17.85
17.07
520,607
Nov 17, 2025
18.19
18.23
18.02
18.03
17.25
343,907
Nov 14, 2025
18.37
18.40
18.13
18.19
17.40
446,965
Nov 13, 2025
18.66
18.67
18.26
18.29
17.49
546,315
Nov 12, 2025
18.62
18.66
18.49
18.66
17.85
407,985
Nov 11, 2025
18.51
18.62
18.42
18.62
17.81
565,338
Nov 10, 2025
18.35
18.50
18.28
18.45
17.65
304,759
Nov 7, 2025
18.26
18.35
18.18
18.35
17.55
268,385
Nov 6, 2025
18.22
18.29
18.15
18.24
17.45
243,877
Nov 5, 2025
18.10
18.31
18.07
18.14
17.35
565,588
Nov 4, 2025
18.18
18.22
18.10
18.11
17.32
466,328
Nov 3, 2025
18.27
18.27
18.12
18.18
17.39
527,768
Oct 31, 2025
18.53
18.63
18.22
18.30
17.50
847,424
Oct 30, 2025
18.99
18.99
18.33
18.51
17.70
903,542
