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

Helsinki - Free Realtime Quote EUR

Kesko Oyj (KESKOA.HE)

Compare
19.20
+0.20
+(1.05%)
As of 3:53:24 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202519.0019.2419.0019.2019.2023,305
Apr 14, 202518.6819.0018.5219.0019.0017,354
Apr 11, 202518.2018.4418.1818.3818.3821,814
Apr 10, 202518.5618.5617.7618.2018.2038,351
Apr 9, 202517.9617.9617.5217.8417.8426,593
Apr 8, 202517.8018.3217.8018.2018.2037,511
Apr 7, 202518.3218.3417.4017.8417.8446,586
Apr 4, 202519.1219.7018.7018.8618.8641,391
Apr 3, 202518.6419.2818.4219.2419.2428,858
Apr 2, 202518.9018.9218.6618.7618.7612,984
Apr 1, 202518.7018.9218.6618.9018.9012,090
Mar 31, 202518.7218.7218.4018.7018.7013,402
Mar 28, 202518.5818.8018.5618.7218.7210,932
Mar 27, 202518.4218.6018.4218.5218.5213,978
Mar 26, 202518.4418.5418.3618.4418.447,432
Mar 25, 2025 0.23 Dividend
Mar 25, 202518.6818.6818.3418.4418.4417,753
Mar 24, 202518.8818.9018.6618.7618.5328,892
Mar 21, 202518.7418.8418.6618.7618.539,721
Mar 20, 202518.6418.7618.5418.7418.5115,454
Mar 19, 202518.8018.9018.6418.6418.4110,358
Mar 18, 202518.9618.9618.6818.8018.5712,161
Mar 17, 202518.3819.0618.3818.9618.7316,945
Mar 14, 202518.8018.8018.3018.3618.1327,384
Mar 13, 202518.9218.9218.7418.7818.558,247
Mar 12, 202518.8419.0018.8218.9218.6913,201
Mar 11, 202518.9819.2618.8218.8218.5921,541
Mar 10, 202518.7019.1018.6418.9818.7526,212
Mar 7, 202518.4818.7018.4418.7018.4723,546
Mar 6, 202518.4218.6218.2818.4818.2510,939
Mar 5, 202518.7618.8018.4018.4018.179,788
Mar 4, 202518.2418.6818.1818.6618.4340,316
Mar 3, 202518.2618.3418.1818.3018.0826,633
Feb 28, 202518.2618.3218.1818.2618.0415,774
Feb 27, 202518.3818.4618.2618.2618.0413,471
Feb 26, 202518.2418.4818.2418.3818.1513,935
Feb 25, 202518.1618.3618.1018.2418.0234,068
Feb 24, 202518.0018.1817.9818.1817.9622,886
Feb 21, 202517.9818.1417.9617.9617.7417,418
Feb 20, 202517.9418.0217.8817.9017.6830,230
Feb 19, 202517.8617.9617.7617.8817.6612,907
Feb 18, 202518.0018.0217.8417.8617.6423,859
Feb 17, 202517.7818.0617.7817.9817.76135,492
Feb 14, 202517.6817.9417.6817.7417.5231,417
Feb 13, 202517.4217.8017.4017.6817.4613,128
Feb 12, 202517.5817.6817.3017.3017.0930,202
Feb 11, 202517.6017.7017.5217.5217.3121,228
Feb 10, 202517.6217.7217.5817.6617.4428,625
Feb 7, 202517.7017.7817.5617.6017.3848,647
Feb 6, 202517.5017.7817.5017.7617.5444,365
Feb 5, 202518.3618.3617.1817.4617.2575,125
Feb 4, 202518.1818.3618.1418.3618.1312,502
Feb 3, 202518.0218.1817.9418.1817.9614,162
Jan 31, 202518.4018.4018.1618.1617.9418,093
Jan 30, 202518.4018.4018.2818.3418.1212,398
Jan 29, 202518.3018.3818.2018.3618.1324,255
Jan 28, 202518.1418.4017.9618.4018.1742,154
Jan 27, 202517.7617.8817.7417.8017.5818,816
Jan 24, 202517.9817.9817.7017.7417.5216,683
Jan 23, 202517.7817.9817.7817.9217.7014,717
Jan 22, 202517.9017.9017.7617.8017.5821,425
Jan 21, 202517.7817.9217.7417.9017.6825,063
Jan 20, 202517.8017.8617.7617.7617.547,378
Jan 17, 202517.6817.8017.6017.7817.569,572
Jan 16, 202517.5617.6817.5017.6817.4613,177
Jan 15, 202517.3217.4817.3217.4817.278,611
Jan 14, 202517.4817.5217.3217.3217.1111,675
Jan 13, 2025 0.25 Dividend
Jan 13, 202517.5417.5417.3817.4417.239,202
Jan 10, 202517.7617.8217.6817.6817.2219,207
Jan 9, 202517.8817.8817.7217.8017.3320,469
Jan 8, 202518.0018.0217.8017.8217.3517,262
Jan 7, 202518.1018.1417.9217.9217.4522,133
Jan 3, 202518.2018.2618.0218.0617.5918,293
Jan 2, 202518.1018.3018.1018.1617.6818,354
Dec 30, 202418.0418.1018.0018.0617.5917,400
Dec 27, 202417.9018.1017.9018.0417.578,982
Dec 23, 202417.9617.9817.7617.9017.4318,853
Dec 20, 202417.8818.0017.7218.0017.5317,844
Dec 19, 202417.8617.9017.7417.8617.3920,754
Dec 18, 202418.0018.0617.9017.9617.4918,521
Dec 17, 202418.1618.2218.0018.0217.5525,503
Dec 16, 202418.8418.8418.0018.1617.6849,634
Dec 13, 202418.8618.9018.7018.7818.2918,210
Dec 12, 202418.8018.9018.7818.8418.3511,762
Dec 11, 202418.7418.8618.6818.7818.2939,008
Dec 10, 202418.8418.8418.7418.7418.2511,372
Dec 9, 202418.7618.9818.7418.8418.3512,881
Dec 5, 202418.8818.9018.7218.7618.2726,760
Dec 4, 202418.8018.8618.7618.7818.2911,804
Dec 3, 202418.7418.8218.5618.8018.3125,779
Dec 2, 202418.6618.8418.6218.8018.3115,588
Nov 29, 202418.8218.8218.5618.7018.2115,847
Nov 28, 202418.9018.9018.6618.8418.3525,059
Nov 27, 202418.8018.9618.7618.8818.3820,516
Nov 26, 202419.0819.1418.8018.8018.3115,956
Nov 25, 202419.0619.2018.9219.0818.5822,346
Nov 22, 202418.8019.1418.8019.0618.5619,002
Nov 21, 202418.9419.0418.8018.8418.358,794
Nov 20, 202419.0019.0818.8418.9418.4436,712
Nov 19, 202419.1419.2418.8819.0218.529,982
Nov 18, 202419.1019.3219.0219.1418.6415,724
Nov 15, 202419.3219.3219.1219.1218.629,397
Nov 14, 202419.2819.4019.1419.3218.8138,719
Nov 13, 202419.3619.4019.1619.2618.7511,224
Nov 12, 202419.5619.5819.3219.3618.8513,084
Nov 11, 202419.5219.7219.5219.5419.0314,576
Nov 8, 202419.3619.5419.2819.5219.0124,128
Nov 7, 202419.0219.4419.0219.3418.8310,222
Nov 6, 202419.5019.6619.1419.1418.6430,334
Nov 5, 202419.4419.5219.2819.4818.9721,136
Nov 4, 202419.4619.6219.3619.5018.9921,273
Nov 1, 202419.0619.5019.0619.4618.9529,233
Oct 31, 202419.3419.3818.9819.2018.7023,481
Oct 30, 202418.6620.0518.6619.5419.03142,981
Oct 29, 202418.0018.0617.9017.9217.458,920
Oct 28, 202417.8618.0817.8618.0817.619,155
Oct 25, 202417.8017.9017.7017.8617.3910,037
Oct 24, 202417.7417.9817.7017.8217.355,833
Oct 23, 202417.8218.0017.7417.7417.2729,479
Oct 22, 202418.3218.3217.6817.8217.3530,865
Oct 21, 202418.3218.5018.3018.4017.9211,665
Oct 18, 202418.3218.3618.2218.3217.8410,275
Oct 17, 202418.1418.3218.0818.3217.8412,214
Oct 16, 202418.2418.3218.1418.1817.7011,079
Oct 15, 202418.3418.5018.0418.2417.7618,552
Oct 14, 2024 0.26 Dividend
Oct 14, 202418.5018.5017.9218.3417.8621,296
Oct 11, 202418.5018.6218.5018.5217.7814,295
Oct 10, 202418.7018.7018.5418.5617.8218,046
Oct 9, 202418.5618.7218.5618.6217.8818,960
Oct 8, 202418.8818.8818.5618.5617.827,798
Oct 7, 202418.8018.8818.7418.7618.0111,133
Oct 4, 202418.8018.9018.7018.7618.019,984
Oct 3, 202419.0219.1018.8018.8018.0511,284
Oct 2, 202419.1019.1218.9419.0218.2615,579
Oct 1, 202419.0419.3419.0419.1018.3414,805
Sep 30, 202418.9019.0618.9019.0418.2812,864
Sep 27, 202418.8018.9418.8018.8618.117,478
Sep 26, 202418.6018.8218.6018.7618.0113,675
Sep 25, 202418.5018.5818.4018.5817.8437,663
Sep 24, 202418.3618.5418.2618.5017.766,995
Sep 23, 202418.2418.4018.2218.3017.5716,049
Sep 20, 202418.5018.6018.1218.2417.5110,943
Sep 19, 202418.1618.5618.1618.5017.7619,808
Sep 18, 202418.3218.3218.1218.1817.453,829
Sep 17, 202418.2218.3618.2218.3217.597,351
Sep 16, 202417.8418.1817.8418.1817.457,916
Sep 13, 202418.3818.3817.7417.8017.0916,934
Sep 12, 202418.4418.5218.1818.1817.4519,476
Sep 11, 202418.4818.4818.3618.4017.677,054
Sep 10, 202418.6018.6818.3818.4617.726,886
Sep 9, 202418.3618.6218.3618.5417.809,678
Sep 6, 202418.3218.4418.1818.3417.6110,498
Sep 5, 202418.3418.4818.3018.3017.5718,732
Sep 4, 202418.5418.5418.2818.3617.634,759
Sep 3, 202418.4018.7018.4018.5817.8429,509
Sep 2, 202418.3218.4218.3218.3817.659,513
Aug 30, 202418.4018.4018.2018.3017.5714,935
Aug 29, 202418.2618.3818.2618.3617.635,137
Aug 28, 202418.3818.4418.2218.2617.537,787
Aug 27, 202418.3018.4218.3018.3617.637,731
Aug 26, 202418.5018.5218.2618.3217.5931,181
Aug 23, 202418.4018.5218.3818.5217.7815,748
Aug 22, 202418.3418.4018.2618.3817.657,378
Aug 21, 202418.3218.3218.2018.2617.533,463
Aug 20, 202418.5018.5018.2218.2217.496,311
Aug 19, 202418.3818.5218.3418.5017.7619,168
Aug 16, 202418.4218.4618.2618.4017.6771,054
Aug 15, 202418.2418.4618.1818.4217.6922,574
Aug 14, 202417.6818.4217.6818.3017.5740,586
Aug 13, 202417.5817.7417.5017.6816.976,936
Aug 12, 202417.5617.7417.4617.5816.886,881
Aug 9, 202417.7217.7817.5017.5616.865,620
Aug 8, 202417.7617.8017.6017.6816.976,079
Aug 7, 202416.8417.8016.8417.8017.0939,171
Aug 6, 202416.5816.9016.5816.7616.0923,836
Aug 5, 202416.8816.8816.5016.5815.9221,468
Aug 2, 202417.0217.1416.8016.9216.2416,881
Aug 1, 202417.2017.3617.0017.0016.3211,320
Jul 31, 202417.1817.4017.1417.2416.5511,562
Jul 30, 202417.2817.3017.0617.1816.4915,119
Jul 29, 202417.0017.3016.9817.2616.576,731
Jul 26, 202416.9817.1016.9017.0416.366,367
Jul 25, 202416.9616.9616.7616.8216.155,198
Jul 24, 202417.0017.0016.7816.9416.2613,904
Jul 23, 202417.0017.3416.9016.9616.2814,243
Jul 22, 202417.0017.2817.0017.1816.496,818
Jul 19, 202417.1417.2016.9616.9616.287,164
Jul 18, 202416.9817.2216.9417.1416.465,762
Jul 17, 202416.9017.0216.5816.9416.2611,392
Jul 16, 202416.8816.9016.7016.8016.137,490
Jul 15, 2024 0.25 Dividend
Jul 15, 202417.1217.1216.8016.8016.1317,240
Jul 12, 202417.2017.4017.0617.1416.2218,001
Jul 11, 202417.3617.5017.3617.5016.5612,560
Jul 10, 202417.1017.4417.1017.3216.3912,032
Jul 9, 202417.1217.2217.0617.1016.184,547
Jul 8, 202417.4017.4217.1217.1416.2214,215
Jul 5, 202417.3217.5017.3017.3816.445,007
Jul 4, 202417.1617.3217.0617.2616.339,558
Jul 3, 202417.0417.1416.9817.1416.2210,008
Jul 2, 202417.1417.1616.9617.0216.1010,792
Jul 1, 202416.8817.2016.8817.1216.2015,953
Jun 28, 202417.0017.0816.8416.8615.958,600
Jun 27, 202417.3817.3816.9016.9416.0317,938
Jun 26, 202417.3817.4017.1017.1216.2011,349
Jun 25, 202417.3817.3817.2817.3016.3713,711
Jun 24, 202417.4417.4417.2617.3816.4430,472
Jun 20, 202417.2417.6017.2417.4416.5034,721
Jun 19, 202417.4617.5017.2017.2016.2712,364
Jun 18, 202417.2017.4617.1017.4616.5229,528
Jun 17, 202417.1017.2417.0017.1216.2014,041
Jun 14, 202416.8017.0616.7817.0416.1219,217
Jun 13, 202416.9216.9216.7216.7815.8825,290
Jun 12, 202416.7416.9616.4616.9616.0548,473
Jun 11, 202416.8216.8616.6416.7415.8410,776
Jun 10, 202416.6616.8016.5416.7615.8622,996
Jun 7, 202416.8016.8016.5416.6415.7494,082
Jun 6, 202416.6016.7416.5016.7015.8018,423
Jun 5, 202416.9417.0016.5216.5815.6924,746
Jun 4, 202417.2217.2216.9016.9216.0123,565
Jun 3, 202417.3217.5017.2217.2216.2920,623
May 31, 202417.1817.3217.0617.3216.3953,209
May 30, 202417.0217.1416.9217.1416.2226,389
May 29, 202417.3617.3617.0217.0216.1016,315
May 28, 202417.4617.5217.2617.3416.4115,552
May 27, 202417.3617.4817.3417.4616.5227,117
May 24, 202417.3417.4217.3017.3016.3710,781
May 23, 202417.2617.3417.2217.3216.3911,199
May 22, 202417.3817.3817.0617.2616.3326,018
May 21, 202417.4417.4617.2617.3616.4215,920
May 20, 202417.5017.6217.3817.4416.5018,495
May 17, 202417.4017.5617.4017.5216.5813,949
May 16, 202417.3017.5017.2817.4216.4833,872
May 15, 202417.1617.3217.0817.2816.3517,763
May 14, 202417.0817.2617.0617.1616.2416,865
May 13, 202417.1017.1416.9417.0816.1670,922
May 10, 202416.6217.0216.6217.0016.08172,144
May 8, 202416.7416.8016.6216.6215.7218,601
May 7, 202416.6216.8016.6216.7415.8410,684
May 6, 202416.5616.7216.5616.6015.7111,570
May 3, 202416.5016.7016.5016.5615.6716,797
May 2, 202416.4416.5616.4416.4815.598,848
Apr 30, 202416.7016.7816.4416.4415.5516,642
Apr 29, 202416.6016.7416.5216.7015.8017,618
Apr 26, 202416.3216.6016.3216.5015.61196,731
Apr 25, 202416.7616.7616.0616.2415.3671,040
Apr 24, 202417.2017.2217.0017.0616.1412,417
Apr 23, 202417.2017.2817.1617.2016.2712,420
Apr 22, 202416.7817.2016.7817.1616.2420,090
Apr 19, 202416.7616.8416.6016.7815.8822,725
Apr 18, 202417.0017.0016.6816.7615.8617,426
Apr 17, 202417.1217.2016.7816.8015.8931,471
Apr 16, 202417.1417.2016.9016.9816.0620,995
Apr 15, 202417.1217.2217.0417.1016.1814,546

Related Tickers

AXL1.HA Axfood AB
21.64
+3.00%
 
JSNSF J Sainsbury plc
2.8000
0.00%
 
CARR.VI Carrefour SA
13.26
-0.15%
 
AXL1.F Axfood AB (publ)
21.64
+3.00%
 
1FA.BE Sprouts Farmers Market Inc
140.50
+1.15%
 
AHOG.F Koninklijke Ahold Delhaize N.V.
34.17
+1.03%
 
5Y2.DU Dino Polska SA
112.10
+3.41%
 
3382.T Seven & i Holdings Co., Ltd.
1,960.00
-0.20%
 
SON.LS Sonae, SGPS, S.A.
1.0220
-0.78%
 
CA.PA Carrefour SA
13.19
-1.46%