Helsinki - Delayed Quote EUR

Kesko Oyj (KESKOB.HE)

17.09 +0.06 (+0.38%)
At close: May 17 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 16.99 17.16 16.99 17.09 17.09 459,060
May 16, 2024 16.78 17.11 16.78 17.03 17.03 607,691
May 15, 2024 16.70 16.83 16.61 16.74 16.74 484,141
May 14, 2024 16.54 16.80 16.54 16.69 16.69 431,722
May 13, 2024 16.50 16.65 16.42 16.54 16.54 543,491
May 10, 2024 16.27 16.57 16.26 16.45 16.45 683,516
May 8, 2024 16.08 16.42 16.06 16.17 16.17 559,481
May 7, 2024 16.17 16.23 16.08 16.08 16.08 766,787
May 6, 2024 16.13 16.22 16.06 16.13 16.13 482,301
May 3, 2024 16.07 16.30 16.01 16.13 16.13 687,424
May 2, 2024 16.02 16.13 15.93 16.02 16.02 644,629
Apr 30, 2024 16.16 16.21 16.03 16.03 16.03 518,321
Apr 29, 2024 16.10 16.25 15.94 16.16 16.16 683,399
Apr 26, 2024 16.00 16.24 15.93 16.06 16.06 812,580
Apr 25, 2024 16.40 16.41 15.63 15.91 15.91 2,026,808
Apr 24, 2024 16.97 16.97 16.75 16.82 16.82 853,451
Apr 23, 2024 16.94 17.08 16.91 16.91 16.91 548,949
Apr 22, 2024 16.60 16.97 16.60 16.89 16.89 743,387
Apr 19, 2024 16.43 16.57 16.38 16.53 16.53 467,870
Apr 18, 2024 16.71 16.71 16.41 16.47 16.47 667,644
Apr 17, 2024 16.89 17.04 16.57 16.66 16.66 719,363
Apr 16, 2024 16.85 16.99 16.64 16.78 16.78 723,423
Apr 15, 2024 16.91 17.00 16.75 16.84 16.84 466,544
Apr 12, 2024 17.01 17.08 16.84 16.92 16.92 599,593
Apr 11, 2024 16.99 17.11 16.87 16.92 16.92 792,778
Apr 10, 2024 17.12 17.33 16.91 16.99 16.99 576,638
Apr 9, 2024 16.97 17.18 16.86 17.00 17.00 565,333
Apr 8, 2024 16.98 17.01 16.81 16.98 16.98 384,428
Apr 5, 2024 17.00 17.11 16.92 16.98 16.98 459,481
Apr 4, 2024 16.99 17.33 16.94 17.15 17.15 496,808
Apr 3, 2024 16.75 17.01 16.58 16.99 16.99 766,262
Apr 2, 2024 17.31 17.33 16.55 16.69 16.69 1,232,629
Mar 28, 2024 17.31 17.41 17.26 17.32 17.32 591,369
Mar 27, 2024 0.26 Dividend
Mar 27, 2024 17.08 17.40 17.05 17.31 17.31 546,257
Mar 26, 2024 17.25 17.33 17.12 17.28 17.02 456,793
Mar 25, 2024 17.30 17.43 17.08 17.27 17.01 377,048
Mar 22, 2024 17.42 17.58 17.27 17.33 17.06 354,833
Mar 21, 2024 17.48 17.67 17.36 17.41 17.15 610,087
Mar 20, 2024 17.18 17.49 17.13 17.43 17.17 618,961
Mar 19, 2024 17.16 17.21 16.81 17.19 16.93 536,838
Mar 18, 2024 17.08 17.33 17.08 17.16 16.90 578,003
Mar 15, 2024 17.19 17.42 17.05 17.05 16.79 2,122,759
Mar 14, 2024 17.16 17.54 17.11 17.19 16.93 596,318
Mar 13, 2024 17.11 17.25 17.00 17.12 16.86 579,888
Mar 12, 2024 17.12 17.15 16.92 17.13 16.87 384,063
Mar 11, 2024 17.11 17.13 16.90 17.05 16.79 533,535
Mar 8, 2024 17.11 17.16 16.97 17.13 16.87 367,043
Mar 7, 2024 16.90 17.22 16.67 17.08 16.82 462,834
Mar 6, 2024 16.91 17.14 16.90 16.92 16.67 525,781
Mar 5, 2024 17.37 17.40 16.91 16.91 16.66 701,035
Mar 4, 2024 17.75 17.75 17.42 17.42 17.16 617,957
Mar 1, 2024 17.65 17.91 17.64 17.79 17.52 512,543
Feb 29, 2024 17.63 17.82 17.53 17.67 17.40 1,375,117
Feb 28, 2024 17.75 17.86 17.57 17.60 17.34 410,912
Feb 27, 2024 17.59 17.80 17.53 17.75 17.48 393,338
Feb 26, 2024 17.70 17.72 17.57 17.61 17.35 313,579
Feb 23, 2024 17.75 17.84 17.64 17.75 17.48 458,665
Feb 22, 2024 17.86 17.96 17.57 17.71 17.44 299,071
Feb 21, 2024 18.00 18.05 17.70 17.78 17.51 281,215
Feb 20, 2024 17.88 18.02 17.83 18.00 17.72 476,572
Feb 19, 2024 17.93 18.00 17.88 17.90 17.63 481,948
Feb 16, 2024 17.70 18.00 17.70 17.93 17.66 658,581
Feb 15, 2024 17.25 17.67 17.18 17.58 17.31 623,416
Feb 14, 2024 17.09 17.28 17.07 17.21 16.95 362,919
Feb 13, 2024 17.50 17.50 17.00 17.09 16.84 455,880
Feb 12, 2024 17.50 17.69 17.40 17.48 17.22 363,824
Feb 9, 2024 17.80 17.92 17.42 17.44 17.18 358,644
Feb 8, 2024 17.62 17.92 17.62 17.80 17.53 412,731
Feb 7, 2024 17.75 17.78 17.58 17.62 17.35 460,211
Feb 6, 2024 17.78 17.86 17.63 17.75 17.48 397,386
Feb 5, 2024 17.82 17.99 17.67 17.71 17.44 473,208
Feb 2, 2024 18.07 18.13 17.80 17.80 17.53 494,586
Feb 1, 2024 18.08 18.30 17.98 17.99 17.71 547,377
Jan 31, 2024 18.58 18.61 17.85 18.08 17.81 1,205,280
Jan 30, 2024 17.90 19.13 17.85 18.82 18.53 2,294,838
Jan 29, 2024 17.33 17.47 17.20 17.41 17.14 712,175
Jan 26, 2024 17.22 17.36 17.07 17.33 17.07 533,487
Jan 25, 2024 17.10 17.17 16.98 17.08 16.83 730,404
Jan 24, 2024 17.15 17.26 16.97 17.13 16.87 413,924
Jan 23, 2024 16.98 17.09 16.89 17.02 16.76 442,552
Jan 22, 2024 16.90 17.10 16.81 16.92 16.67 419,916
Jan 19, 2024 17.08 17.13 16.86 16.87 16.62 435,545
Jan 18, 2024 17.08 17.08 16.96 17.03 16.77 519,529
Jan 17, 2024 17.39 17.39 16.98 17.08 16.82 667,363
Jan 16, 2024 18.03 18.03 17.40 17.50 17.24 875,698
Jan 15, 2024 18.17 18.21 18.13 18.14 17.87 368,990
Jan 12, 2024 18.40 18.55 18.27 18.37 18.09 345,050
Jan 11, 2024 18.40 18.45 18.30 18.40 18.12 334,375
Jan 10, 2024 18.38 18.40 18.17 18.31 18.03 363,224
Jan 9, 2024 18.40 18.56 18.40 18.40 18.12 405,093
Jan 8, 2024 18.23 18.39 18.00 18.36 18.09 446,907
Jan 5, 2024 18.15 18.25 17.92 18.25 17.98 366,257
Jan 4, 2024 17.94 18.24 17.94 18.24 17.97 812,598
Jan 3, 2024 18.14 18.20 17.83 17.94 17.67 578,357
Jan 2, 2024 17.95 18.26 17.95 18.11 17.84 585,233
Dec 29, 2023 17.99 18.07 17.94 17.95 17.68 179,010
Dec 28, 2023 18.03 18.08 17.89 17.99 17.72 363,858
Dec 27, 2023 17.92 18.15 17.86 18.03 17.76 566,243
Dec 22, 2023 17.69 17.91 17.69 17.91 17.64 379,497
Dec 21, 2023 17.60 17.67 17.50 17.67 17.40 332,472
Dec 20, 2023 17.62 17.74 17.41 17.68 17.41 631,180
Dec 19, 2023 17.47 17.64 17.45 17.60 17.34 582,246
Dec 18, 2023 17.41 17.53 17.27 17.45 17.19 565,771
Dec 15, 2023 17.55 17.61 17.31 17.49 17.22 1,897,341
Dec 14, 2023 17.30 17.67 17.28 17.53 17.27 893,496
Dec 13, 2023 17.23 17.25 17.05 17.12 16.86 594,608
Dec 12, 2023 17.68 17.70 17.20 17.26 17.01 648,897
Dec 11, 2023 0.27 Dividend
Dec 11, 2023 17.78 17.78 17.50 17.69 17.43 644,509
Dec 8, 2023 17.96 18.17 17.93 17.93 17.40 597,295
Dec 7, 2023 17.82 18.00 17.80 17.94 17.40 595,582
Dec 5, 2023 17.58 17.88 17.55 17.82 17.28 491,491
Dec 4, 2023 17.68 17.78 17.51 17.62 17.09 358,754
Dec 1, 2023 17.57 17.69 17.50 17.68 17.16 426,614
Nov 30, 2023 17.49 17.56 17.31 17.56 17.03 2,131,859
Nov 29, 2023 17.09 17.52 17.08 17.49 16.96 686,875
Nov 28, 2023 17.10 17.11 16.95 17.09 16.58 430,181
Nov 27, 2023 17.33 17.42 17.11 17.16 16.65 369,691
Nov 24, 2023 17.17 17.33 17.09 17.33 16.81 402,227
Nov 23, 2023 17.13 17.24 17.03 17.17 16.66 274,408
Nov 22, 2023 17.18 17.25 16.95 17.10 16.59 398,988
Nov 21, 2023 17.26 17.41 17.14 17.17 16.66 408,993
Nov 20, 2023 17.20 17.42 17.20 17.28 16.77 445,165
Nov 17, 2023 17.15 17.34 17.08 17.14 16.63 499,499
Nov 16, 2023 17.26 17.30 17.10 17.13 16.62 451,342
Nov 15, 2023 17.10 17.51 17.10 17.26 16.74 532,296
Nov 14, 2023 16.67 17.14 16.63 17.09 16.58 557,932
Nov 13, 2023 16.45 16.60 16.41 16.56 16.07 407,546
Nov 10, 2023 16.53 16.56 16.34 16.42 15.93 389,835
Nov 9, 2023 16.60 16.65 16.42 16.58 16.08 484,859
Nov 8, 2023 16.59 16.73 16.46 16.57 16.08 423,091
Nov 7, 2023 16.48 16.73 16.48 16.60 16.10 466,612
Nov 6, 2023 16.57 16.65 16.38 16.53 16.04 525,384
Nov 3, 2023 16.35 16.68 16.35 16.52 16.03 414,857
Nov 2, 2023 16.02 16.41 16.02 16.30 15.81 579,421
Nov 1, 2023 15.97 16.01 15.85 15.98 15.50 404,468
Oct 31, 2023 15.77 16.06 15.75 15.97 15.49 711,303
Oct 30, 2023 15.51 15.81 15.51 15.73 15.26 524,240
Oct 27, 2023 15.50 15.57 15.41 15.52 15.06 511,684
Oct 26, 2023 15.10 15.59 15.03 15.48 15.02 512,451
Oct 25, 2023 15.28 15.34 15.02 15.14 14.69 391,300
Oct 24, 2023 15.10 15.32 15.06 15.28 14.82 474,828
Oct 23, 2023 15.28 15.38 15.10 15.20 14.75 464,017
Oct 20, 2023 15.30 15.40 15.20 15.28 14.83 601,981
Oct 19, 2023 15.28 15.52 15.26 15.32 14.87 420,845
Oct 18, 2023 15.39 15.44 15.23 15.33 14.87 480,479
Oct 17, 2023 15.65 15.77 15.44 15.47 15.00 528,539
Oct 16, 2023 15.74 15.79 15.49 15.70 15.23 640,116
Oct 13, 2023 16.04 16.15 15.70 15.75 15.28 937,307
Oct 12, 2023 16.30 16.39 16.13 16.13 15.65 512,343
Oct 11, 2023 16.10 16.43 16.09 16.23 15.75 717,372
Oct 10, 2023 16.24 16.37 16.19 16.36 15.87 627,570
Oct 9, 2023 16.30 16.33 16.15 16.17 15.68 340,465
Oct 6, 2023 16.25 16.36 16.16 16.30 15.81 404,861
Oct 5, 2023 16.06 16.32 16.06 16.22 15.74 312,116
Oct 4, 2023 16.15 16.50 15.93 16.00 15.53 921,002
Oct 3, 2023 16.59 16.61 16.35 16.43 15.94 547,422
Oct 2, 2023 16.97 17.14 16.55 16.56 16.07 630,554
Sep 29, 2023 16.80 17.13 16.80 16.97 16.46 530,128
Sep 28, 2023 16.94 16.94 16.65 16.75 16.25 459,404
Sep 27, 2023 17.08 17.11 16.87 16.90 16.40 425,421
Sep 26, 2023 17.35 17.35 17.05 17.08 16.57 533,394
Sep 25, 2023 17.75 17.77 17.35 17.41 16.89 420,142
Sep 22, 2023 17.64 17.85 17.60 17.75 17.21 314,409
Sep 21, 2023 17.65 17.69 17.51 17.64 17.11 305,909
Sep 20, 2023 17.64 17.77 17.63 17.67 17.15 269,342
Sep 19, 2023 17.67 17.83 17.61 17.61 17.08 275,345
Sep 18, 2023 17.84 17.89 17.65 17.67 17.14 382,706
Sep 15, 2023 17.89 18.16 17.80 17.80 17.27 1,448,955
Sep 14, 2023 17.47 17.83 17.33 17.83 17.30 604,424
Sep 13, 2023 17.71 17.88 17.33 17.44 16.92 438,149
Sep 12, 2023 17.79 17.95 17.69 17.71 17.18 425,342
Sep 11, 2023 0.27 Dividend
Sep 11, 2023 17.87 17.94 17.74 17.75 17.21 469,560
Sep 8, 2023 18.08 18.20 17.88 18.03 17.23 414,874
Sep 7, 2023 17.98 18.22 17.98 18.05 17.25 533,796
Sep 6, 2023 17.95 18.08 17.83 17.98 17.18 349,846
Sep 5, 2023 18.11 18.15 17.95 17.95 17.15 400,436
Sep 4, 2023 18.18 18.40 18.08 18.11 17.31 498,358
Sep 1, 2023 18.02 18.30 17.95 18.17 17.36 375,570
Aug 31, 2023 18.11 18.23 17.93 18.02 17.22 1,230,244
Aug 30, 2023 17.93 18.13 17.89 18.11 17.31 402,515
Aug 29, 2023 17.74 18.03 17.74 17.93 17.13 561,087
Aug 28, 2023 17.64 17.84 17.64 17.74 16.95 242,506
Aug 25, 2023 17.49 17.68 17.48 17.59 16.81 303,928
Aug 24, 2023 17.60 17.75 17.51 17.51 16.73 334,206
Aug 23, 2023 17.24 17.58 17.22 17.53 16.75 340,928
Aug 22, 2023 17.25 17.38 17.18 17.24 16.47 279,669
Aug 21, 2023 17.25 17.44 17.22 17.22 16.45 378,972
Aug 18, 2023 17.25 17.30 17.10 17.25 16.48 320,954
Aug 17, 2023 17.30 17.41 17.25 17.25 16.49 309,385
Aug 16, 2023 17.38 17.50 17.32 17.38 16.60 280,280
Aug 15, 2023 17.55 17.64 17.37 17.43 16.66 257,170
Aug 14, 2023 17.52 17.63 17.38 17.51 16.73 365,178
Aug 11, 2023 17.90 17.96 17.64 17.66 16.88 268,430
Aug 10, 2023 17.78 17.98 17.72 17.93 17.14 293,055
Aug 9, 2023 17.89 17.97 17.77 17.77 16.99 339,417
Aug 8, 2023 17.97 18.09 17.79 17.79 17.00 542,444
Aug 7, 2023 17.96 17.99 17.82 17.97 17.17 307,344
Aug 4, 2023 17.88 18.06 17.78 17.96 17.16 442,829
Aug 3, 2023 17.85 17.93 17.73 17.76 16.98 352,526
Aug 2, 2023 18.09 18.09 17.74 17.85 17.06 680,469
Aug 1, 2023 18.19 18.41 18.06 18.20 17.39 596,416
Jul 31, 2023 18.14 18.31 18.10 18.19 17.39 953,280
Jul 28, 2023 18.42 18.42 18.06 18.18 17.37 687,378
Jul 27, 2023 17.82 18.52 17.45 18.42 17.61 853,761
Jul 26, 2023 17.94 18.01 17.45 17.76 16.97 697,873
Jul 25, 2023 17.79 17.99 17.73 17.95 17.16 512,059
Jul 24, 2023 17.92 18.02 17.75 17.83 17.04 381,007
Jul 21, 2023 17.89 18.00 17.80 17.93 17.13 358,025
Jul 20, 2023 17.70 18.09 17.60 17.89 17.09 633,767
Jul 19, 2023 17.15 17.52 17.08 17.43 16.66 502,327
Jul 18, 2023 17.03 17.11 16.56 17.10 16.35 583,122
Jul 17, 2023 17.15 17.17 16.88 17.09 16.34 499,365
Jul 14, 2023 17.49 17.62 17.39 17.53 16.75 483,786
Jul 13, 2023 17.61 17.70 17.48 17.49 16.71 586,718
Jul 12, 2023 17.53 17.56 17.36 17.56 16.78 470,950
Jul 11, 2023 17.55 17.64 17.38 17.52 16.75 517,918
Jul 10, 2023 17.38 17.50 17.28 17.47 16.69 322,726
Jul 7, 2023 17.23 17.42 17.17 17.40 16.62 439,018
Jul 6, 2023 17.35 17.45 17.15 17.22 16.45 504,540
Jul 5, 2023 17.40 17.58 17.34 17.41 16.64 490,837
Jul 4, 2023 17.50 17.65 17.43 17.50 16.73 306,771
Jul 3, 2023 17.27 17.51 17.27 17.50 16.72 397,522
Jun 30, 2023 17.32 17.42 17.17 17.25 16.48 895,599
Jun 29, 2023 17.43 17.45 17.28 17.30 16.53 322,876
Jun 28, 2023 17.22 17.44 17.10 17.36 16.59 423,143
Jun 27, 2023 17.14 17.27 16.92 17.18 16.42 481,531
Jun 26, 2023 17.00 17.13 16.68 17.08 16.33 847,038
Jun 22, 2023 17.10 17.24 16.86 16.98 16.22 790,664
Jun 21, 2023 18.19 18.19 16.80 17.30 16.53 1,419,181
Jun 20, 2023 0.27 Dividend
Jun 20, 2023 18.35 18.39 18.14 18.23 17.42 334,408
Jun 19, 2023 18.92 18.92 18.55 18.58 17.50 452,975
Jun 16, 2023 19.15 19.19 18.74 18.92 17.81 2,154,750
Jun 15, 2023 19.14 19.27 19.03 19.14 18.02 632,153
Jun 14, 2023 18.88 19.32 18.85 19.19 18.07 1,076,661
Jun 13, 2023 18.68 18.91 18.61 18.91 17.80 654,890
Jun 12, 2023 18.16 18.89 18.16 18.67 17.58 897,023
Jun 9, 2023 18.05 18.16 17.97 18.14 17.08 517,740
Jun 8, 2023 17.98 18.05 17.91 18.00 16.96 349,495
Jun 7, 2023 18.00 18.06 17.86 17.98 16.93 394,119
Jun 6, 2023 17.88 18.09 17.84 18.06 17.00 343,049
Jun 5, 2023 18.00 18.09 17.88 17.88 16.83 456,931
Jun 2, 2023 17.74 17.98 17.74 17.92 16.88 453,466
Jun 1, 2023 17.70 17.89 17.51 17.64 16.61 446,878
May 31, 2023 17.50 17.75 17.49 17.68 16.65 1,718,937
May 30, 2023 17.63 17.78 17.55 17.57 16.54 374,604
May 29, 2023 17.64 17.78 17.57 17.63 16.60 256,021
May 26, 2023 17.60 17.65 17.41 17.58 16.55 484,634
May 25, 2023 17.91 17.98 17.51 17.56 16.54 513,689
May 24, 2023 18.00 18.11 17.86 17.86 16.82 497,524
May 23, 2023 18.01 18.14 17.95 18.06 17.01 414,887
May 22, 2023 18.05 18.14 18.03 18.07 17.02 290,654
May 19, 2023 17.88 18.14 17.88 18.01 16.97 611,749
May 17, 2023 18.10 18.17 17.80 17.85 16.81 801,345

Related Tickers

TSCOl.XC
 
AD.AS Koninklijke Ahold Delhaize N.V.
29.30
+0.24%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.0396
+7.32%
 
DDL Dingdong (Cayman) Limited
1.7900
-5.79%
 
CA.PA Carrefour SA
16.51
+1.73%
 
TSCO.L Tesco PLC
310.90
+1.37%
 
SFM Sprouts Farmers Market, Inc.
78.57
+1.54%
 
KR The Kroger Co.
54.20
-0.44%