Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Kesko Oyj (0BNT.L)

23.99
-0.00
(-0.01%)
At close: July 22 at 8:33:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202520.2620.4820.0220.2020.2015,595
Apr 30, 202520.0620.3419.7620.2620.26136,763
Apr 29, 202519.5920.5819.5220.0820.08635,916
Apr 28, 202520.6120.6620.5020.5620.56124,311
Apr 25, 202520.4920.7620.3620.6620.66114,127
Apr 24, 202520.3620.6420.1720.6420.64137,325
Apr 23, 202520.2620.6420.0620.3620.36207,209
Apr 22, 202519.6820.3819.6720.3220.32473,250
Apr 17, 202519.5819.8519.5519.7319.7324,907
Apr 16, 202519.6419.7419.3819.6419.6426,064
Apr 15, 202519.3119.6619.2819.6319.63112,625
Apr 14, 202518.9319.2118.8619.1919.1915,580
Apr 11, 202518.5918.9618.5218.9618.96160,593
Apr 10, 202518.8318.6818.1118.4118.4119,873
Apr 9, 202518.1219.3117.8819.3119.31986,946
Apr 8, 202518.2318.6818.1018.5818.5845,923
Apr 7, 202518.5618.6717.7218.1118.1185,710
Apr 4, 202519.3720.0619.0219.1019.1086,963
Apr 3, 202518.7819.4418.6419.4019.4066,011
Apr 2, 202519.0119.0018.7618.9218.9253,575
Apr 1, 202518.9219.0818.9219.0819.0821,784
Mar 31, 202518.8718.8918.6918.8618.86532,109
Mar 28, 202518.6718.9218.8018.8418.8428,321
Mar 27, 202518.6918.7818.5918.6718.6735,404
Mar 26, 202518.6018.7018.5118.6418.6413,048
Mar 25, 2025 0.23 Dividend
Mar 25, 202518.5818.6618.4418.5118.5116,378
Mar 24, 202519.0819.2218.7718.8518.633,308,381
Mar 21, 202518.9219.0918.8519.0918.8678,251
Mar 20, 202518.9219.0018.8218.9218.6920,727
Mar 19, 202519.0519.1318.8318.8818.6467,630
Mar 18, 202519.1219.1318.9119.1118.8866,691
Mar 17, 202518.6819.2418.6119.0518.8236,065
Mar 14, 202519.0719.0818.5018.6318.4033,921
Mar 13, 202519.1319.2318.9819.0818.8511,634
Mar 12, 202519.2419.2319.0619.1218.8925,041
Mar 11, 202519.2819.5619.0919.4319.2062,158
Mar 10, 202518.9119.4018.8819.2619.0367,484
Mar 7, 202518.7218.9118.6418.8018.5726,509
Mar 6, 202518.6918.8218.4218.5718.35306,933
Mar 5, 202518.8918.9218.6218.6818.4631,789
Mar 4, 202518.3118.9218.3318.9218.6962,045
Mar 3, 202518.3418.4618.2318.3818.1521,168
Feb 28, 202518.3518.3418.2018.3118.0937,965
Feb 27, 202518.5018.5818.3718.4018.1861,499
Feb 26, 202518.3918.6418.3818.4318.21371,835
Feb 25, 202518.2618.5218.2618.3818.15161,377
Feb 24, 202518.1018.2718.1018.2718.0543,028
Feb 21, 202518.1118.2118.0618.0717.8522,905
Feb 20, 202517.8618.1317.9618.0717.8453,316
Feb 19, 202517.9618.0517.8418.0117.8028,439
Feb 18, 202517.9618.0117.8917.9317.7122,976
Feb 17, 202517.7818.1717.7617.9417.7324,836
Feb 14, 202517.6717.9117.6117.8217.6044,068
Feb 13, 202517.3117.7517.3017.6017.3981,558
Feb 12, 202517.4917.5517.2317.2417.0386,886
Feb 11, 202517.5117.6117.4017.4517.2412,235
Feb 10, 202517.4817.6017.4217.5417.3328,180
Feb 7, 202517.5817.6917.4817.4917.28269,342
Feb 6, 202517.6017.7817.4717.6317.41487,500
Feb 5, 202518.3817.7917.1217.4917.2845,071
Feb 4, 202518.3818.4518.3718.4118.1919,831
Feb 3, 202518.2118.4218.1218.2318.0036,232
Jan 31, 202518.5218.5018.4018.5018.27100,149
Jan 30, 202518.5118.5518.4718.5318.3013,317
Jan 29, 202518.6118.6218.4418.5118.2812,520
Jan 28, 202518.3818.5918.2518.5918.3655,489
Jan 27, 202517.8618.1017.8317.9917.7715,489
Jan 24, 202517.9918.0317.8417.9417.73422,305
Jan 23, 202517.8818.1017.8617.9917.7726,929
Jan 22, 202517.9618.0717.8317.9917.77272,515
Jan 21, 202517.7917.9717.7417.9717.7553,994
Jan 20, 202517.8717.8917.7517.8117.5916,024
Jan 17, 202517.7117.8717.6117.6517.4321,042
Jan 16, 202517.6617.7217.5217.5717.3621,329
Jan 15, 202517.4017.5017.4117.4617.2524,212
Jan 14, 202517.5117.5617.3017.3617.14271,054
Jan 13, 2025 0.25 Dividend
Jan 13, 202517.4717.5117.3517.4517.2438,677
Jan 10, 202517.7917.8017.6717.7117.25262,376
Jan 9, 202517.8317.8517.7217.7817.3124,273
Jan 8, 202518.0618.0417.8217.9017.43467,453
Jan 7, 202518.2018.2118.0218.1117.642,178,157
Jan 3, 202518.3218.3418.0818.1517.6814,985
Jan 2, 202518.2818.4918.2718.4117.9324,729
Dec 30, 202418.2418.2818.1418.2617.7866,460
Dec 27, 202418.1018.3318.0818.1917.72118,411
Dec 23, 202418.1018.1218.0018.0517.5820,300
Dec 20, 202418.0818.1817.9318.1017.6355,298
Dec 19, 202417.9718.1517.9618.0317.5641,359
Dec 18, 202418.1318.2818.0618.1217.6524,682
Dec 17, 202418.3118.4517.9718.1417.6620,851
Dec 16, 202419.0919.0818.2718.4417.9574,077
Dec 13, 202419.2619.2719.0219.1618.6619,485
Dec 12, 202419.1519.2519.1019.2518.75287,924
Dec 11, 202418.9519.2018.9319.1918.6924,842
Dec 10, 202419.0019.1618.9718.9718.4721,856
Dec 9, 202419.1419.2618.9619.1218.6234,745
Dec 5, 202419.0819.4719.0019.0418.5442,920
Dec 4, 202419.0719.1719.0019.0818.5811,531
Dec 3, 202418.8919.0518.8618.9818.48722,326
Dec 2, 202418.8219.0418.8118.9518.4520,486
Nov 29, 202418.9618.9818.8218.8918.40273,043
Nov 28, 202419.0519.0518.8918.9718.4715,262
Nov 27, 202419.0819.1419.0119.0918.591,581,941
Nov 26, 202419.1619.2319.0419.1618.6614,871
Nov 25, 202419.1319.2519.1019.1618.6564,673
Nov 22, 202418.9019.1518.8919.0318.5317,807
Nov 21, 202419.0219.0518.8618.9518.4513,854
Nov 20, 202419.1319.1718.9319.0018.51406,373
Nov 19, 202419.3019.3218.7319.1118.6122,324
Nov 18, 202419.2719.4019.2019.2818.7820,360
Nov 15, 202419.3719.4019.2319.3618.8520,088
Nov 14, 202419.4419.4319.2919.3518.8410,444
Nov 13, 202419.5619.5819.3919.4818.9746,534
Nov 12, 202419.7119.6819.5319.5819.0715,075
Nov 11, 202419.8219.9319.7619.8819.3619,980
Nov 8, 202419.6319.7319.6019.6619.157,567
Nov 7, 202419.4719.7619.5219.5919.0812,871
Nov 6, 202419.9920.0219.4719.8719.3515,604
Nov 5, 202419.8519.9619.7219.9619.4410,690
Nov 4, 202419.8120.0219.8019.9219.40719,755
Nov 1, 202419.7219.8619.6019.7419.2219,482
Oct 31, 202419.6119.8119.5219.6319.12249,737
Oct 30, 202418.8720.4918.9820.1819.6542,994
Oct 29, 202418.0418.1017.9718.0017.538,612
Oct 28, 202417.9518.1117.9418.0217.55217,860
Oct 25, 202417.7917.9317.7017.8217.35391,761
Oct 24, 202417.7617.9517.7417.8717.4026,225
Oct 23, 202417.8917.9917.7417.7417.2715,117
Oct 22, 202418.2518.2617.6817.7717.31237,726
Oct 21, 202418.4718.5218.3518.4717.9815,223
Oct 18, 202418.3518.4718.3418.3517.8844,425
Oct 17, 202418.3218.3818.1818.3317.85194,118
Oct 16, 202418.3018.3618.2118.2917.812,450,959
Oct 15, 202418.4618.6118.0918.2617.7827,555
Oct 14, 2024 0.26 Dividend
Oct 14, 202418.4318.4718.0518.2417.7615,803
Oct 11, 202418.6618.7218.6318.6917.948,817
Oct 10, 202418.7618.8018.6018.7117.977,910
Oct 9, 202418.7418.8118.7418.7718.0245,183
Oct 8, 202418.8118.8218.5718.6817.93245,427
Oct 7, 202418.8518.8918.7518.8618.121,240,582
Oct 4, 202418.8618.8818.7818.8018.05399,986
Oct 3, 202419.0019.0518.8218.8618.1217,042
Oct 2, 202419.1319.1418.9319.0118.2635,247
Oct 1, 202419.1919.3619.0619.0818.3215,430
Sep 30, 202419.0019.1718.9919.1618.4092,526
Sep 27, 202418.8919.0018.8919.0018.2523,521
Sep 26, 202418.7918.8818.7018.8218.0723,950
Sep 25, 202418.4218.7718.4818.7718.039,274
Sep 24, 202418.4718.5318.2918.4917.7517,764
Sep 23, 202418.2818.4118.2218.3617.6410,387
Sep 20, 202418.4918.5018.1818.2517.536,307
Sep 19, 202418.2918.5518.2418.4417.7133,109
Sep 18, 202418.2418.2518.1518.1817.4622,521
Sep 17, 202418.1918.3618.2418.2417.529,096
Sep 16, 202417.9118.1417.9118.1117.409,075
Sep 13, 202418.3018.3117.7517.9017.19322,636
Sep 12, 202418.4418.5118.2818.2817.5640,878
Sep 11, 202418.4218.4518.3518.4117.6831,289
Sep 10, 202418.5518.6618.4018.4217.697,784
Sep 9, 202418.4218.6318.4118.5217.7918,715
Sep 6, 202418.2418.3918.1918.3617.635,220
Sep 5, 202418.3818.4418.2718.2717.5570,561
Sep 3, 202418.4818.6718.4518.4517.7210,284
Sep 2, 202418.3518.4818.3118.4717.7310,717
Aug 30, 202418.3718.3818.1718.3617.6444,532
Aug 29, 202418.2018.3818.2218.3817.6517,118
Aug 28, 202418.3518.4218.2318.2317.5020,320
Aug 27, 202418.3218.4018.3118.3217.5915,967
Aug 23, 202418.0818.2818.0818.1117.398,666
Aug 22, 202418.0018.1618.0218.0617.347,152
Aug 21, 202418.0118.0317.9017.9617.2519,089
Aug 20, 202418.0618.0917.9418.0017.2948,173
Aug 19, 202418.0018.1818.0018.0417.3236,076
Aug 16, 202418.0318.0717.9518.0017.2913,351
Aug 15, 202417.8318.0717.7818.0517.3319,491
Aug 14, 202417.3418.0517.2817.9217.2033,777
Aug 13, 202417.1917.3017.1517.3016.614,652
Aug 12, 202417.2517.3017.1217.1816.5064,381
Aug 9, 202417.1817.3017.1117.2216.5430,933
Aug 8, 202417.3317.3717.1517.1516.4730,715
Aug 7, 202416.5117.3816.5617.3216.6336,637
Aug 6, 202416.2716.4316.1316.2615.6242,307
Aug 5, 202416.2116.3016.1116.1815.5436,900
Aug 2, 202416.6516.7016.4516.5415.88116,813
Aug 1, 202416.7016.8816.6716.7016.0437,291
Jul 31, 202416.9016.9416.6716.7016.0416,251
Jul 30, 202416.8316.8316.6716.8216.154,307
Jul 29, 202416.6416.8916.5516.8316.1614,020
Jul 26, 202416.3916.6716.3616.5915.9476,325
Jul 25, 202416.3316.4116.2416.3715.72413,517
Jul 24, 202416.6716.5016.3016.3815.73102,380
Jul 23, 202416.4116.7016.4916.7016.041,111,705
Jul 22, 202416.6116.7816.6116.6115.961,265,504
Jul 19, 202416.6216.6816.5316.5315.885,829
Jul 18, 202416.4816.7316.4416.7216.0514,452
Jul 17, 202416.3216.4416.0616.4115.7533,438
Jul 16, 202416.3816.4016.2316.3415.707,186
Jul 15, 2024 0.25 Dividend
Jul 15, 202416.3616.5516.3316.4515.806,514
Jul 12, 202416.7917.2816.5416.6515.7534,889
Jul 11, 202416.9817.1816.9917.1816.2527,218
Jul 10, 202416.6716.9416.6516.9416.03379,463
Jul 9, 202416.6716.7316.5916.6515.752,221,878
Jul 8, 202416.7416.8516.6516.6615.7611,986
Jul 5, 202416.7216.9216.7016.7315.82215,451
Jul 4, 202416.5616.7516.5716.6715.77584,906
Jul 3, 202416.6116.6016.4416.5115.6268,388
Jul 2, 202416.6116.6216.4516.5615.6619,549
Jul 1, 202416.4816.7116.5016.6015.7119,643
Jun 28, 202416.5016.5316.3216.3915.5072,144
Jun 27, 202416.5416.6716.3716.4715.5721,701
Jun 26, 202416.7716.8316.5216.5715.6760,704
Jun 25, 202416.8316.8716.6716.7415.8338,617
Jun 24, 202416.5516.9016.5216.6215.7246,966
Jun 20, 202416.6816.8216.6616.7815.87435,606
Jun 19, 202416.8916.8916.5616.6315.7344,118
Jun 18, 202416.5816.8616.4216.8615.9516,768
Jun 17, 202416.4816.6116.4316.5515.6521,823
Jun 14, 202416.2716.5716.2616.4415.5647,763
Jun 13, 202416.3416.3116.1316.3115.4328,871
Jun 12, 202416.2616.4416.1616.3415.4620,196
Jun 11, 202416.4116.4016.2116.2415.36246,075
Jun 10, 202416.2316.4016.1316.4015.5141,246
Jun 7, 202416.3216.3016.1116.2315.3575,909
Jun 6, 202416.2016.3316.0916.3115.421,131,134
Jun 5, 202416.5916.6016.1116.1415.26623,484
Jun 4, 202416.8016.7716.5116.7715.87973,004
Jun 3, 202416.8217.0516.7716.7815.8750,594
May 31, 202416.6916.8416.6316.7215.82444,080
May 30, 202416.5816.7516.5616.7015.8024,034
May 29, 202416.9416.9716.6516.6515.74225,007
May 28, 202417.1717.2016.9716.9816.06262,249
May 24, 202416.9517.0916.9716.9616.0410,351
May 23, 202416.9217.0116.8617.0016.0813,259
May 22, 202416.9917.0116.7716.9616.0413,248
May 21, 202417.0417.0816.9616.9816.06276,270
May 20, 202417.0917.2617.0617.0816.1520,373
May 17, 202416.9917.1517.0117.0916.1760,209
May 16, 202416.8017.0916.8117.0316.1118,025
May 15, 202416.7216.8316.6216.7515.8512,587
May 14, 202416.5616.7516.5816.6915.7911,686
May 13, 202416.5016.6416.4316.4615.5722,517
May 10, 202416.2816.5516.2816.4815.5939,840
May 8, 202416.0816.4016.0716.1715.30117,832
May 7, 202416.1916.2716.1116.1715.30560,347
May 3, 202416.0716.2416.0216.1415.2615,303
May 2, 202416.0016.1115.9716.0615.1917,791
Waiting for permission
Allow microphone access to enable voice search

Try again.