Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Kesko Oyj (KEK.F)

Compare
19.00
+0.43
+(2.32%)
At close: April 4 at 5:35:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.3319.4419.0019.0019.0014
Apr 3, 202518.5718.5718.5718.5718.57-
Apr 2, 202518.9418.9418.9418.9418.94-
Apr 1, 202518.8618.8618.8618.8618.86-
Mar 31, 202518.6318.6318.6318.6318.63-
Mar 28, 202518.6318.6318.6318.6318.63-
Mar 27, 202518.4818.4818.4818.4818.48-
Mar 26, 202518.5118.5118.5118.5118.51-
Mar 25, 2025 0.23 Dividend
Mar 25, 202518.5118.5318.5118.5318.533
Mar 24, 202519.0919.0919.0919.0918.86-
Mar 21, 202518.8618.8618.8618.8618.63-
Mar 20, 202518.8218.8818.8218.8818.653
Mar 19, 202519.0119.0119.0119.0118.78-
Mar 18, 202519.0419.0419.0419.0418.81-
Mar 17, 202518.5118.5118.5118.5118.29-
Mar 14, 202519.0119.0118.8618.8618.6410
Mar 13, 202519.0619.0619.0619.0618.83-
Mar 12, 202519.2219.2219.2219.2218.99-
Mar 11, 202519.2619.3419.2619.3419.111,125
Mar 10, 202518.9119.2818.9119.2819.0510
Mar 7, 202518.5518.5518.5518.5518.32-
Mar 6, 202518.7718.7718.4718.4718.254
Mar 5, 202519.1819.1819.1519.1518.9260
Mar 4, 202518.2018.2018.2018.2017.98-
Mar 3, 202518.3618.3618.3618.3618.1480
Feb 28, 202518.1618.1618.1618.1617.94-
Feb 27, 202518.4018.4118.4018.4118.19135
Feb 26, 202518.4218.4218.4218.4218.19-
Feb 25, 202518.1718.1718.1718.1717.95-
Feb 24, 202517.9917.9917.9917.9917.77-
Feb 21, 202518.0518.0518.0018.0017.784
Feb 20, 202517.9717.9717.9717.9717.75-
Feb 19, 202517.9017.9017.9017.9017.68-
Feb 18, 202517.9317.9317.9317.9317.71-
Feb 17, 202517.7418.0217.7418.0217.80235
Feb 14, 202517.5417.5417.5417.5417.33-
Feb 13, 202517.3317.3317.3317.3317.12-
Feb 12, 202517.4417.4417.4417.4417.23-
Feb 11, 202517.5717.5717.5717.5717.3538
Feb 10, 202517.4917.5217.4917.5217.314
Feb 7, 202517.6017.6717.6017.6717.463
Feb 6, 202517.4817.6217.4817.6217.414
Feb 5, 202518.3518.3517.3117.3117.103
Feb 4, 202518.3218.3218.3218.3218.09-
Feb 3, 202518.0518.0518.0518.0517.83-
Jan 31, 202518.4418.4418.4418.4418.22-
Jan 30, 202518.5218.5218.5218.5218.30-
Jan 29, 202518.6518.6518.4018.4018.184
Jan 28, 202517.9317.9317.9317.9317.72-
Jan 27, 202517.6617.6617.6617.6617.45-
Jan 24, 202517.9417.9417.9417.9417.73-
Jan 23, 202517.9117.9117.9117.9117.69-
Jan 22, 202517.9017.9017.9017.9017.68-
Jan 21, 202517.7217.8617.7217.8617.6510
Jan 20, 202517.8017.8017.8017.8017.58-
Jan 17, 202517.5817.5817.5817.5817.37-
Jan 16, 202517.5117.5117.5117.5117.30-
Jan 15, 202517.3017.4717.3017.4717.254
Jan 14, 202517.4917.4917.4917.4917.27-
Jan 13, 2025 0.25 Dividend
Jan 13, 202517.3917.4217.3917.4217.224
Jan 10, 202517.7217.7517.7217.7517.294
Jan 9, 202517.7817.7817.7717.7717.3160
Jan 8, 202518.1018.1018.1018.1017.6360
Jan 7, 202518.3318.3318.2218.2217.745
Jan 6, 202518.0718.0718.0718.0717.60-
Jan 3, 202518.2518.2518.2518.2517.78-
Jan 2, 202518.1918.1918.1918.1917.72-
Dec 30, 202418.2218.2218.2218.2217.75-
Dec 27, 202418.1218.1218.1218.1217.65-
Dec 23, 202418.1018.1018.1018.1017.63-
Dec 20, 202418.0218.0218.0218.0217.56-
Dec 19, 202417.8017.8017.8017.8017.33-
Dec 18, 202418.0918.0918.0918.0917.62-
Dec 17, 202418.2418.2418.2018.2017.73300
Dec 16, 202419.1219.1218.5018.5018.025
Dec 13, 202419.1719.1719.1719.1718.68-
Dec 12, 202419.1119.1119.1119.1118.62-
Dec 11, 202419.0119.0119.0119.0118.52-
Dec 10, 202419.0219.0219.0219.0218.5350
Dec 9, 202419.0419.0419.0419.0418.55-
Dec 6, 202419.0219.0219.0219.0218.53-
Dec 5, 202419.0219.0219.0219.0218.53-
Dec 4, 202419.0419.0919.0419.0918.5958
Dec 3, 202418.8418.8418.8418.8418.36-
Dec 2, 202418.6118.6118.6118.6118.13-
Nov 29, 202418.9318.9318.8518.8518.37150
Nov 28, 202419.0619.0619.0619.0618.56-
Nov 27, 202418.9918.9918.9918.9918.49-
Nov 26, 202419.0019.0019.0019.0018.51-
Nov 25, 202419.1419.1419.1419.1418.64-
Nov 22, 202418.8418.8418.8418.8418.35-
Nov 21, 202418.9918.9918.9918.9918.49-
Nov 20, 202419.1319.1319.1319.1318.63-
Nov 19, 202419.1819.1819.0019.0018.514
Nov 18, 202419.1819.1819.1819.1818.69-
Nov 15, 202419.2019.2019.2019.2018.71-
Nov 14, 202419.4019.4019.4019.4018.90-
Nov 13, 202419.4419.5319.4419.5319.02250
Nov 12, 202419.6119.6119.6119.6119.10-
Nov 11, 202419.7519.7519.7519.7519.23-
Nov 8, 202419.6219.6219.6219.6219.11-
Nov 7, 202419.4619.4619.4619.4618.95-
Nov 6, 202420.0420.0420.0420.0419.52-
Nov 5, 202419.8019.8019.7619.7619.25400
Nov 4, 202419.6619.9519.6619.9519.438
Nov 1, 202419.6019.6019.6019.6019.10-
Oct 31, 202419.6719.6719.6719.6719.16-
Oct 30, 202417.9220.0017.9220.0019.483
Oct 29, 202418.0218.0218.0218.0217.56-
Oct 28, 202417.8817.8817.8817.8817.42-
Oct 25, 202417.7517.7517.7517.7517.28-
Oct 24, 202417.6817.6817.6817.6817.23-
Oct 23, 202417.8617.8617.8617.8617.40-
Oct 22, 202418.4018.4017.7417.8617.4063
Oct 21, 202418.3318.3318.3318.3317.86-
Oct 18, 202418.2818.2818.2818.2817.81-
Oct 17, 202418.2518.2518.2518.2517.78-
Oct 16, 202418.1718.2618.1718.2617.79258
Oct 15, 202418.3918.3918.3918.3917.91-
Oct 14, 2024 0.26 Dividend
Oct 14, 202418.3618.3618.0018.0017.534
Oct 11, 202418.5818.5818.5818.5817.84-
Oct 10, 202418.7318.7318.7318.7317.98-
Oct 9, 202418.8018.8018.8018.8018.06-
Oct 8, 202418.6718.6718.6718.6717.93-
Oct 7, 202418.8018.8018.8018.8018.0630
Oct 4, 202418.8118.8118.8118.8118.07-
Oct 3, 202418.9218.9218.9218.9218.17-
Oct 2, 202419.0419.0419.0419.0418.29-
Oct 1, 202419.0919.0919.0919.0918.33-
Sep 30, 202418.9219.1118.9218.9918.23238
Sep 27, 202418.7918.7918.7918.7918.05-
Sep 26, 202418.9018.9018.9018.9018.15-
Sep 25, 202418.3918.3918.3918.3917.66-
Sep 24, 202418.4118.4118.4118.4117.681
Sep 23, 202418.1918.1918.1918.1917.47-
Sep 20, 202418.3918.3918.3918.3917.66-
Sep 19, 202418.2318.2318.2318.2317.51-
Sep 18, 202418.2018.2018.2018.2017.48-
Sep 17, 202418.1318.3618.1318.3617.6350
Sep 16, 202417.8117.8117.8117.8117.10-
Sep 13, 202418.2818.2818.0018.0017.294
Sep 12, 202418.5918.5918.5918.5917.86-
Sep 11, 202418.3818.3818.3818.3817.65-
Sep 10, 202418.5018.5018.5018.5017.76-
Sep 9, 202418.3518.5018.3518.5017.77200
Sep 6, 202418.2218.2218.2218.2217.49-
Sep 5, 202418.2918.2918.2918.2917.57-
Sep 4, 202418.2018.2018.2018.2017.48-
Sep 3, 202418.3918.3918.3918.3917.66-
Sep 2, 202418.2718.2718.2718.2717.55-
Aug 30, 202418.2618.2618.2618.2617.54-
Aug 29, 202418.1618.1618.1618.1617.44-
Aug 28, 202418.2718.2718.2718.2717.55-
Aug 27, 202418.2518.2518.2518.2517.53-
Aug 26, 202418.2318.2318.2318.2317.51-
Aug 23, 202418.0218.0218.0218.0217.31-
Aug 22, 202417.8817.8817.8817.8817.17-
Aug 21, 202417.9217.9217.9217.9217.21-
Aug 20, 202418.0518.0518.0518.0517.34-
Aug 19, 202417.8917.8917.8917.8917.18-
Aug 16, 202418.0318.0317.9917.9917.2750
Aug 15, 202417.7617.8217.7617.8217.111
Aug 14, 202417.1917.1917.1917.1916.51-
Aug 13, 202417.1917.1917.1917.1916.51-
Aug 12, 202417.2317.2317.2317.2316.54-
Aug 9, 202417.1517.1517.1517.1516.47-
Aug 8, 202417.1617.1617.1617.1616.48-
Aug 7, 202416.1916.1916.1916.1915.55-
Aug 6, 202416.2516.2516.2516.2515.60-
Aug 5, 202416.0616.0616.0616.0615.42-
Aug 2, 202416.5216.5416.5216.5415.8980
Aug 1, 202416.6716.6716.6716.6716.01-
Jul 31, 202416.8716.8716.8716.8716.20-
Jul 30, 202416.7716.7716.7716.7716.11-
Jul 29, 202416.5916.5916.5916.5915.94-
Jul 26, 202416.3116.3116.3116.3115.66-
Jul 25, 202416.1616.3516.1616.3515.7030
Jul 24, 202416.6216.6216.6216.6215.96-
Jul 23, 202416.5616.5616.5616.5615.90-
Jul 22, 202416.5516.5516.5516.5515.89-
Jul 19, 202416.6616.6616.6616.6616.00-
Jul 18, 202416.3816.3816.3816.3815.73-
Jul 17, 202416.3016.3016.3016.3015.65-
Jul 16, 202416.3316.3316.3316.3315.69-
Jul 15, 2024 0.25 Dividend
Jul 15, 202416.2716.2716.2716.2715.634
Jul 12, 202417.1017.1017.1017.1016.19-
Jul 11, 202416.9116.9116.9116.9116.00-
Jul 10, 202416.5816.5816.5816.5815.70-
Jul 9, 202416.6116.6116.6116.6115.72-
Jul 8, 202416.6716.6716.6716.6715.78-
Jul 5, 202416.6016.6016.6016.6015.71-
Jul 4, 202416.5016.5016.5016.5015.62-
Jul 3, 202416.5816.5816.5816.5815.69-
Jul 2, 202416.5216.5216.5216.5215.64-
Jul 1, 202416.5616.5616.5616.5615.67-
Jun 28, 202416.4316.4316.4316.4315.55-
Jun 27, 202416.5516.5516.5516.5515.66-
Jun 26, 202416.7816.7816.5016.5015.624
Jun 25, 202416.8116.8116.8116.8115.91-
Jun 24, 202416.5116.5116.5116.5115.63-
Jun 21, 202416.7116.7116.7116.7115.81-
Jun 20, 202416.5716.5716.5716.5715.68-
Jun 19, 202416.8316.8316.8316.8315.92-
Jun 18, 202416.5816.5816.5816.5815.70-
Jun 17, 202416.4316.4316.4316.4315.55-
Jun 14, 202416.2716.3816.2716.3815.5045
Jun 13, 202416.3316.3316.3316.3315.45-
Jun 12, 202416.2416.2416.2416.2415.36-
Jun 11, 202416.4216.4216.4216.4215.54-
Jun 10, 202416.0716.0716.0716.0715.20-
Jun 7, 202416.2316.2316.2316.2315.36-
Jun 6, 202416.1016.2416.1016.2015.34304
Jun 5, 202416.5316.5316.5316.5315.65-
Jun 4, 202416.7616.7616.6316.6315.73400
Jun 3, 202416.8416.8416.8416.8415.94-
May 31, 202416.7016.7516.6816.7515.8655
May 30, 202416.5816.5816.5816.5815.694
May 29, 202416.8616.8616.8616.8615.96-
May 28, 202417.1617.1616.9016.9015.994
May 27, 202416.9416.9416.9416.9416.04-
May 24, 202416.9516.9516.9516.9516.04-
May 23, 202416.8516.8516.8516.8515.95-
May 22, 202416.9716.9716.9716.9716.06-
May 21, 202417.0217.0217.0217.0216.11-
May 20, 202417.0917.0917.0917.0916.18-
May 17, 202417.0017.0017.0017.0016.08-
May 16, 202416.9216.9216.9216.9216.01-
May 15, 202416.6516.9216.6516.9216.01360
May 14, 202416.5116.5116.5116.5115.63-
May 13, 202416.4616.4616.4616.4615.58-
May 10, 202416.2316.2316.2316.2315.35-
May 9, 202416.1416.1416.1416.1415.27-
May 8, 202416.0616.0616.0616.0615.19-
May 7, 202416.0816.1916.0816.1915.32217
May 6, 202416.1616.1616.1616.1615.29-
May 3, 202416.0216.0216.0216.0215.17-
May 2, 202415.9315.9315.9315.9315.08-
Apr 30, 202416.1516.1516.1216.1215.264
Apr 29, 202416.0316.0816.0316.0815.22318
Apr 26, 202416.0216.0216.0216.0215.16-
Apr 25, 202416.7716.7715.6815.6814.834
Apr 24, 202416.9416.9416.8616.8615.964
Apr 23, 202416.9316.9316.9316.9316.02-
Apr 22, 202416.5716.5716.5716.5715.68-
Apr 19, 202416.1916.1916.1916.1915.32-
Apr 18, 202416.6416.6416.5016.5015.6230
Apr 17, 202416.7516.7516.7516.7515.85-
Apr 16, 202416.7216.7216.7216.7215.82-
Apr 15, 202417.1417.1417.1417.1416.22-
Apr 12, 202417.0517.0517.0517.0516.14-
Apr 11, 202416.9316.9616.9316.9616.0558
Apr 10, 202417.0117.0117.0117.0116.10-
Apr 9, 202416.9016.9016.9016.9015.99-
Apr 8, 202416.9816.9816.9816.9816.06-
Apr 5, 202416.9116.9116.9116.9116.00-
Apr 4, 202416.8716.8716.8716.8715.97-