Kesko Oyj (KESKOB.HE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 21.52 | 21.56 | 21.34 | 21.46 | -0.09% | 234,136 |
| 2026-08-06 | 21.48 | 21.62 | 21.44 | 21.48 | +0.00% | 363,563 |
| 2026-08-05 | 21.34 | 21.62 | 21.34 | 21.48 | +0.66% | 466,599 |
| 2026-08-04 | 21.56 | 21.56 | 21.22 | 21.34 | -1.02% | 357,925 |
| 2026-08-03 | 21.56 | 21.68 | 21.42 | 21.56 | -0.09% | 369,383 |
| 2026-07-31 | 21.56 | 21.70 | 21.38 | 21.58 | -0.46% | 468,069 |
| 2026-07-30 | 21.74 | 22.02 | 21.60 | 21.68 | -0.28% | 400,167 |
| 2026-07-29 | 21.70 | 21.84 | 21.52 | 21.74 | +0.09% | 553,894 |
| 2026-07-28 | 21.18 | 21.78 | 21.18 | 21.72 | +2.55% | 737,544 |
| 2026-07-27 | 21.00 | 21.18 | 20.90 | 21.18 | +1.34% | 532,742 |
| 2026-07-24 | 20.84 | 20.92 | 20.62 | 20.90 | +0.38% | 416,200 |
| 2026-07-23 | 20.56 | 20.84 | 20.52 | 20.82 | +1.17% | 691,934 |
| 2026-07-22 | 20.00 | 20.70 | 19.60 | 20.58 | +3.57% | 977,103 |
| 2026-07-21 | 19.80 | 19.87 | 19.62 | 19.87 | -0.10% | 449,278 |
| 2026-07-20 | 19.67 | 19.90 | 19.65 | 19.89 | +0.35% | 386,563 |
| 2026-07-17 | 19.69 | 19.90 | 19.60 | 19.82 | +0.66% | 362,491 |
| 2026-07-16 | 19.53 | 19.69 | 19.44 | 19.69 | +1.18% | 569,466 |
| 2026-07-15 | 19.31 | 19.57 | 19.25 | 19.46 | -1.12% | 406,546 |
| 2026-07-14 | 19.64 | 19.73 | 19.50 | 19.68 | +0.20% | 589,017 |
| 2026-07-13 | 19.30 | 19.64 | 19.25 | 19.64 | +1.92% | 591,786 |
| 2026-07-10 | 19.27 | 19.40 | 19.18 | 19.27 | +0.16% | 425,102 |
| 2026-07-09 | 19.32 | 19.32 | 19.07 | 19.24 | -0.10% | 541,147 |
| 2026-07-08 | 19.50 | 19.53 | 19.26 | 19.26 | -1.38% | 421,970 |
| 2026-07-07 | 19.33 | 19.63 | 19.29 | 19.53 | +1.72% | 551,173 |
| 2026-07-06 | 19.51 | 19.55 | 19.20 | 19.20 | -1.59% | 324,687 |
| 2026-07-03 | 19.41 | 19.51 | 19.25 | 19.51 | +0.57% | 534,372 |
| 2026-07-02 | 19.27 | 19.49 | 19.18 | 19.40 | +0.78% | 702,336 |
| 2026-07-01 | 19.54 | 19.54 | 19.17 | 19.25 | -1.58% | 724,251 |
| 2026-06-30 | 19.63 | 19.63 | 19.34 | 19.56 | +0.05% | 793,930 |
| 2026-06-29 | 19.88 | 19.91 | 19.55 | 19.55 | -1.56% | 527,259 |
| 2026-06-26 | 19.77 | 19.90 | 19.75 | 19.86 | +0.46% | 513,768 |
| 2026-06-25 | 19.95 | 20.06 | 19.77 | 19.77 | -0.75% | 458,282 |
| 2026-06-24 | 19.54 | 19.92 | 19.48 | 19.92 | +2.63% | 952,048 |
| 2026-06-23 | 19.59 | 19.68 | 19.40 | 19.41 | -0.92% | 488,080 |
| 2026-06-22 | 19.89 | 19.91 | 19.25 | 19.59 | +0.00% | 1,007,839 |
| 2026-06-18 | 19.91 | 19.95 | 19.52 | 19.59 | -1.56% | 1,420,530 |
| 2026-06-17 | 19.87 | 19.98 | 19.69 | 19.90 | +0.15% | 733,868 |
| 2026-06-16 | 19.90 | 19.92 | 19.55 | 19.87 | +0.10% | 952,165 |
| 2026-06-15 | 21.00 | 21.00 | 19.07 | 19.85 | -7.24% | 2,236,762 |
| 2026-06-12 | 21.50 | 21.62 | 21.36 | 21.40 | -0.37% | 543,317 |
| 2026-06-11 | 21.42 | 21.56 | 21.34 | 21.48 | +0.09% | 386,746 |
| 2026-06-10 | 21.22 | 21.48 | 21.22 | 21.46 | +1.13% | 380,161 |
| 2026-06-09 | 21.14 | 21.38 | 21.10 | 21.22 | +0.38% | 390,386 |
| 2026-06-08 | 20.86 | 21.14 | 20.76 | 21.14 | +0.96% | 387,010 |
| 2026-06-05 | 20.70 | 21.04 | 20.68 | 20.94 | +1.65% | 511,099 |
| 2026-06-04 | 20.60 | 20.86 | 20.54 | 20.60 | +0.00% | 375,923 |
| 2026-06-03 | 20.50 | 20.64 | 20.42 | 20.60 | +0.88% | 359,684 |
| 2026-06-02 | 20.40 | 20.52 | 20.34 | 20.42 | +0.20% | 475,752 |
| 2026-06-01 | 20.84 | 20.92 | 20.16 | 20.38 | -1.92% | 713,902 |
| 2026-05-29 | 20.98 | 21.24 | 20.78 | 20.78 | -0.86% | 1,877,456 |
| 2026-05-28 | 21.00 | 21.10 | 20.80 | 20.96 | -0.29% | 455,169 |
| 2026-05-27 | 20.56 | 21.02 | 20.56 | 21.02 | +2.24% | 642,535 |
| 2026-05-26 | 20.80 | 20.86 | 20.56 | 20.56 | -1.15% | 462,667 |
| 2026-05-25 | 20.78 | 20.90 | 20.76 | 20.80 | +0.58% | 215,567 |
| 2026-05-22 | 20.78 | 20.88 | 20.66 | 20.68 | -0.48% | 229,825 |
| 2026-05-21 | 20.76 | 20.88 | 20.70 | 20.78 | +0.10% | 598,449 |
| 2026-05-20 | 20.74 | 20.86 | 20.70 | 20.76 | +0.10% | 471,759 |
| 2026-05-19 | 20.90 | 21.14 | 20.74 | 20.74 | -0.67% | 488,356 |
| 2026-05-18 | 20.34 | 20.92 | 20.34 | 20.88 | +2.76% | 401,220 |
| 2026-05-15 | 20.84 | 20.92 | 20.28 | 20.32 | -0.10% | 411,737 |
| 2026-05-13 | 20.30 | 20.38 | 20.18 | 20.34 | +0.49% | 289,407 |
| 2026-05-12 | 20.40 | 20.40 | 20.22 | 20.24 | -1.08% | 441,082 |
| 2026-05-11 | 20.62 | 20.62 | 20.26 | 20.46 | -0.78% | 417,877 |
| 2026-05-08 | 20.76 | 20.76 | 20.50 | 20.62 | -0.67% | 262,476 |
| 2026-05-07 | 20.90 | 20.96 | 20.68 | 20.76 | -0.57% | 470,839 |
| 2026-05-06 | 20.72 | 20.96 | 20.70 | 20.88 | +0.97% | 437,383 |
| 2026-05-05 | 20.58 | 20.78 | 20.42 | 20.68 | +0.49% | 428,222 |
| 2026-05-04 | 21.08 | 21.16 | 20.56 | 20.58 | -1.81% | 329,453 |
| 2026-04-30 | 20.44 | 21.04 | 20.44 | 20.96 | +2.54% | 910,454 |
| 2026-04-29 | 20.72 | 20.96 | 20.36 | 20.44 | +0.59% | 763,748 |
| 2026-04-28 | 20.22 | 20.40 | 20.22 | 20.32 | +0.10% | 539,211 |
| 2026-04-27 | 20.36 | 20.40 | 20.20 | 20.30 | -0.59% | 436,734 |
| 2026-04-24 | 20.26 | 20.50 | 20.18 | 20.42 | +0.69% | 418,730 |
| 2026-04-23 | 20.54 | 20.54 | 20.28 | 20.28 | -1.36% | 349,223 |
| 2026-04-22 | 20.30 | 20.58 | 20.26 | 20.56 | +1.68% | 569,080 |
| 2026-04-21 | 20.26 | 20.38 | 20.18 | 20.22 | -0.39% | 385,166 |
| 2026-04-20 | 20.28 | 20.38 | 20.20 | 20.30 | -0.10% | 426,458 |
| 2026-04-17 | 20.48 | 20.54 | 20.10 | 20.32 | -0.59% | 472,490 |
| 2026-04-16 | 20.14 | 20.52 | 20.06 | 20.44 | +3.18% | 519,071 |
| 2026-04-15 | 19.90 | 20.04 | 19.80 | 19.81 | -0.10% | 385,264 |
| 2026-04-14 | 19.90 | 19.97 | 19.83 | 19.83 | -0.30% | 486,967 |
| 2026-04-13 | 19.86 | 19.89 | 19.73 | 19.89 | +0.15% | 708,582 |
| 2026-04-10 | 19.89 | 19.92 | 19.78 | 19.86 | -0.15% | 595,073 |
| 2026-04-09 | 19.81 | 19.89 | 19.66 | 19.89 | +0.51% | 486,715 |
| 2026-04-08 | 19.86 | 19.91 | 19.64 | 19.79 | +2.43% | 552,307 |
| 2026-04-07 | 19.45 | 19.54 | 19.26 | 19.32 | +0.31% | 615,441 |
| 2026-04-02 | 19.25 | 19.32 | 19.14 | 19.26 | -0.05% | 301,640 |
| 2026-04-01 | 19.35 | 19.45 | 19.20 | 19.27 | +1.00% | 409,311 |
| 2026-03-31 | 19.14 | 19.44 | 19.08 | 19.08 | -0.37% | 668,688 |
| 2026-03-30 | 18.96 | 19.18 | 18.89 | 19.15 | +1.38% | 495,145 |
| 2026-03-27 | 19.13 | 19.18 | 18.88 | 18.89 | -2.23% | 516,262 |
| 2026-03-26 | 19.26 | 19.47 | 19.23 | 19.32 | +0.16% | 573,811 |
| 2026-03-25 | 19.15 | 19.32 | 19.11 | 19.29 | +1.58% | 592,548 |
| 2026-03-24 | 19.07 | 19.19 | 18.98 | 18.99 | -0.05% | 584,084 |
| 2026-03-23 | 18.90 | 19.24 | 18.65 | 19.00 | -0.05% | 865,281 |
| 2026-03-20 | 19.47 | 19.54 | 19.01 | 19.01 | -1.86% | 1,733,071 |
| 2026-03-19 | 19.63 | 19.63 | 19.30 | 19.37 | -1.32% | 653,682 |
| 2026-03-18 | 20.00 | 20.02 | 19.55 | 19.63 | -1.95% | 494,154 |
| 2026-03-17 | 20.02 | 20.06 | 19.81 | 20.02 | +0.15% | 465,561 |
| 2026-03-16 | 20.10 | 20.22 | 19.97 | 19.99 | -0.35% | 412,810 |
| 2026-03-13 | 19.80 | 20.20 | 19.80 | 20.06 | +0.80% | 428,740 |
| 2026-03-12 | 19.80 | 19.98 | 19.62 | 19.90 | +0.51% | 321,897 |
| 2026-03-11 | 19.74 | 19.84 | 19.64 | 19.80 | +0.00% | 375,639 |
| 2026-03-10 | 20.00 | 20.14 | 19.80 | 19.80 | -0.15% | 597,183 |
| 2026-03-09 | 20.00 | 20.02 | 19.72 | 19.83 | -1.44% | 689,500 |
| 2026-03-06 | 20.18 | 20.30 | 19.82 | 20.12 | +0.10% | 650,714 |
| 2026-03-05 | 20.28 | 20.56 | 20.10 | 20.10 | -0.79% | 792,296 |
| 2026-03-04 | 20.04 | 20.48 | 20.04 | 20.26 | +1.66% | 562,958 |
| 2026-03-03 | 20.44 | 20.44 | 19.92 | 19.93 | -2.88% | 639,201 |
| 2026-03-02 | 20.78 | 20.86 | 20.42 | 20.52 | -1.63% | 758,426 |
| 2026-02-27 | 20.46 | 20.86 | 20.46 | 20.86 | +1.96% | 1,012,381 |
| 2026-02-26 | 20.78 | 20.82 | 20.32 | 20.46 | -1.54% | 602,558 |
| 2026-02-25 | 20.98 | 20.98 | 20.78 | 20.78 | -0.95% | 395,070 |
| 2026-02-24 | 21.16 | 21.22 | 20.98 | 20.98 | -0.85% | 445,988 |
| 2026-02-23 | 21.10 | 21.32 | 21.02 | 21.16 | +0.38% | 446,129 |
| 2026-02-20 | 21.06 | 21.10 | 20.94 | 21.08 | +0.19% | 502,234 |
| 2026-02-19 | 21.04 | 21.14 | 20.92 | 21.04 | +0.00% | 330,091 |
| 2026-02-18 | 21.26 | 21.30 | 20.98 | 21.04 | -1.31% | 491,093 |
| 2026-02-17 | 21.14 | 21.32 | 21.12 | 21.32 | +0.85% | 429,125 |
| 2026-02-16 | 21.52 | 21.52 | 21.14 | 21.14 | -1.77% | 456,052 |
| 2026-02-13 | 21.42 | 21.56 | 21.20 | 21.52 | +0.37% | 539,713 |
| 2026-02-12 | 21.20 | 21.44 | 20.90 | 21.44 | +1.42% | 698,452 |
| 2026-02-11 | 20.94 | 21.30 | 20.94 | 21.14 | +1.25% | 630,341 |
| 2026-02-10 | 20.96 | 20.98 | 20.74 | 20.88 | -0.38% | 624,880 |
| 2026-02-09 | 20.92 | 21.00 | 20.72 | 20.96 | +0.19% | 484,208 |
| 2026-02-06 | 20.68 | 20.94 | 20.62 | 20.92 | +0.38% | 613,309 |
| 2026-02-05 | 21.22 | 21.48 | 20.60 | 20.84 | -4.84% | 1,384,410 |
| 2026-02-04 | 21.56 | 22.20 | 21.48 | 21.90 | +1.58% | 1,180,108 |
| 2026-02-03 | 21.60 | 21.72 | 21.36 | 21.56 | +0.09% | 681,115 |
| 2026-02-02 | 21.40 | 21.54 | 21.28 | 21.54 | +0.94% | 626,665 |
| 2026-01-30 | 21.24 | 21.42 | 21.16 | 21.34 | +0.47% | 773,971 |
| 2026-01-29 | 21.00 | 21.38 | 20.94 | 21.24 | +1.14% | 852,261 |
| 2026-01-28 | 20.84 | 21.00 | 20.74 | 21.00 | +0.67% | 345,444 |
| 2026-01-27 | 20.60 | 20.86 | 20.36 | 20.86 | +1.16% | 423,000 |
| 2026-01-26 | 20.68 | 20.80 | 20.46 | 20.62 | -0.19% | 303,024 |
| 2026-01-23 | 20.64 | 20.70 | 20.56 | 20.66 | +0.10% | 301,141 |
| 2026-01-22 | 20.48 | 20.82 | 20.48 | 20.64 | +1.78% | 458,747 |
| 2026-01-21 | 20.20 | 20.44 | 20.14 | 20.28 | +0.40% | 515,080 |
| 2026-01-20 | 20.30 | 20.56 | 20.16 | 20.20 | -0.39% | 578,895 |
| 2026-01-19 | 20.00 | 20.32 | 19.93 | 20.28 | +0.10% | 746,707 |
| 2026-01-16 | 19.80 | 20.34 | 19.80 | 20.26 | +2.79% | 780,424 |
| 2026-01-15 | 19.51 | 19.76 | 19.46 | 19.71 | +1.03% | 606,603 |
| 2026-01-14 | 19.08 | 19.51 | 19.07 | 19.51 | +2.47% | 751,201 |
| 2026-01-13 | 19.25 | 19.33 | 18.96 | 19.04 | -1.04% | 580,404 |
| 2026-01-12 | 19.33 | 19.33 | 19.13 | 19.24 | -1.13% | 548,614 |
| 2026-01-09 | 19.40 | 19.50 | 19.30 | 19.46 | +0.26% | 346,638 |
| 2026-01-08 | 19.44 | 19.48 | 19.24 | 19.41 | -0.15% | 597,539 |
| 2026-01-07 | 19.20 | 19.73 | 19.18 | 19.44 | +1.36% | 813,075 |
| 2026-01-05 | 19.17 | 19.18 | 18.99 | 19.18 | +0.31% | 489,292 |
| 2026-01-02 | 19.32 | 19.33 | 19.05 | 19.12 | -0.68% | 519,940 |
| 2025-12-30 | 19.11 | 19.32 | 19.11 | 19.25 | +0.79% | 512,006 |
| 2025-12-29 | 18.80 | 19.10 | 18.79 | 19.10 | +1.60% | 692,814 |
| 2025-12-23 | 18.85 | 18.94 | 18.80 | 18.80 | -0.16% | 221,857 |
| 2025-12-22 | 18.89 | 18.90 | 18.63 | 18.83 | -0.32% | 412,114 |
| 2025-12-19 | 19.03 | 19.09 | 18.89 | 18.89 | -0.89% | 1,222,616 |
| 2025-12-18 | 18.86 | 19.11 | 18.83 | 19.06 | +1.33% | 944,930 |
| 2025-12-17 | 18.72 | 18.87 | 18.64 | 18.81 | +0.48% | 638,454 |
| 2025-12-16 | 18.60 | 18.72 | 18.53 | 18.72 | +1.03% | 642,741 |
| 2025-12-15 | 18.38 | 18.60 | 18.38 | 18.53 | +0.82% | 583,327 |
| 2025-12-12 | 18.38 | 18.48 | 18.29 | 18.38 | +0.00% | 616,938 |
| 2025-12-11 | 18.26 | 18.38 | 18.16 | 18.38 | +0.71% | 566,334 |
| 2025-12-10 | 18.47 | 18.54 | 18.21 | 18.25 | -0.82% | 515,576 |
| 2025-12-09 | 18.37 | 18.55 | 18.36 | 18.40 | +0.27% | 461,153 |
| 2025-12-08 | 18.44 | 18.52 | 18.33 | 18.35 | -0.33% | 531,396 |
| 2025-12-05 | 18.37 | 18.50 | 18.35 | 18.41 | +0.55% | 355,579 |
| 2025-12-04 | 18.15 | 18.50 | 18.07 | 18.31 | +0.99% | 562,931 |
| 2025-12-03 | 18.18 | 18.21 | 18.06 | 18.13 | -0.28% | 449,752 |
| 2025-12-02 | 18.35 | 18.37 | 18.16 | 18.18 | -0.60% | 302,155 |
| 2025-12-01 | 18.34 | 18.38 | 18.20 | 18.29 | -0.33% | 405,375 |
| 2025-11-28 | 18.45 | 18.46 | 18.35 | 18.35 | -0.54% | 485,707 |
| 2025-11-27 | 18.32 | 18.47 | 18.31 | 18.45 | +0.87% | 265,792 |
| 2025-11-26 | 18.23 | 18.32 | 18.13 | 18.29 | +0.11% | 304,022 |
| 2025-11-25 | 17.91 | 18.29 | 17.89 | 18.27 | +1.61% | 374,537 |
| 2025-11-24 | 18.11 | 18.15 | 17.94 | 17.98 | -0.61% | 2,715,751 |
| 2025-11-21 | 17.91 | 18.17 | 17.86 | 18.09 | +1.01% | 344,252 |
| 2025-11-20 | 18.00 | 18.07 | 17.91 | 17.91 | -0.17% | 349,397 |
| 2025-11-19 | 17.85 | 18.03 | 17.80 | 17.94 | +0.50% | 224,298 |
| 2025-11-18 | 18.00 | 18.01 | 17.83 | 17.85 | -1.00% | 520,607 |
| 2025-11-17 | 18.19 | 18.23 | 18.02 | 18.03 | -0.88% | 343,907 |
| 2025-11-14 | 18.37 | 18.40 | 18.13 | 18.19 | -0.55% | 446,965 |
| 2025-11-13 | 18.66 | 18.67 | 18.26 | 18.29 | -1.98% | 546,315 |
| 2025-11-12 | 18.62 | 18.66 | 18.49 | 18.66 | +0.21% | 407,985 |
| 2025-11-11 | 18.51 | 18.62 | 18.42 | 18.62 | +0.92% | 565,338 |
| 2025-11-10 | 18.35 | 18.50 | 18.28 | 18.45 | +0.54% | 304,759 |
| 2025-11-07 | 18.26 | 18.35 | 18.18 | 18.35 | +0.60% | 268,385 |
| 2025-11-06 | 18.22 | 18.29 | 18.15 | 18.24 | +0.55% | 243,877 |
| 2025-11-05 | 18.10 | 18.31 | 18.07 | 18.14 | +0.17% | 565,588 |
| 2025-11-04 | 18.18 | 18.22 | 18.10 | 18.11 | -0.39% | 466,328 |
| 2025-11-03 | 18.27 | 18.27 | 18.12 | 18.18 | -0.66% | 527,768 |
| 2025-10-31 | 18.53 | 18.63 | 18.22 | 18.30 | -1.13% | 847,424 |
| 2025-10-30 | 18.99 | 18.99 | 18.33 | 18.51 | -2.78% | 903,542 |
| 2025-10-29 | 19.21 | 19.31 | 19.04 | 19.04 | -0.88% | 688,798 |
| 2025-10-28 | 19.15 | 19.21 | 18.98 | 19.21 | +0.31% | 422,208 |
| 2025-10-27 | 19.22 | 19.26 | 19.06 | 19.15 | -0.31% | 286,620 |
| 2025-10-24 | 19.21 | 19.22 | 19.04 | 19.21 | +0.00% | 205,708 |
| 2025-10-23 | 19.33 | 19.33 | 19.10 | 19.21 | -0.62% | 302,101 |
| 2025-10-22 | 19.25 | 19.34 | 19.20 | 19.33 | +0.42% | 416,694 |
| 2025-10-21 | 19.25 | 19.29 | 19.13 | 19.25 | +0.26% | 294,008 |
| 2025-10-20 | 19.17 | 19.21 | 19.05 | 19.20 | +0.05% | 562,765 |
| 2025-10-17 | 18.92 | 19.19 | 18.83 | 19.19 | +1.32% | 625,548 |
| 2025-10-16 | 18.71 | 18.94 | 18.61 | 18.94 | +1.45% | 418,724 |
| 2025-10-15 | 18.59 | 18.69 | 18.49 | 18.67 | +0.59% | 361,494 |
| 2025-10-14 | 18.22 | 18.79 | 18.22 | 18.56 | +2.54% | 851,423 |
| 2025-10-13 | 18.44 | 18.44 | 17.95 | 18.10 | -0.82% | 502,403 |
| 2025-10-10 | 18.18 | 18.31 | 18.18 | 18.25 | +0.61% | 494,520 |
| 2025-10-09 | 18.12 | 18.19 | 18.08 | 18.14 | +0.28% | 380,963 |
| 2025-10-08 | 18.06 | 18.12 | 17.97 | 18.09 | +0.17% | 391,312 |
| 2025-10-07 | 18.05 | 18.07 | 17.93 | 18.06 | +0.11% | 383,648 |
| 2025-10-06 | 18.11 | 18.15 | 17.98 | 18.04 | -0.39% | 331,998 |
| 2025-10-03 | 18.05 | 18.20 | 17.95 | 18.11 | +0.56% | 337,681 |
| 2025-10-02 | 18.04 | 18.09 | 17.88 | 18.01 | +0.00% | 476,423 |
| 2025-10-01 | 18.05 | 18.18 | 17.96 | 18.01 | -0.50% | 470,229 |
| 2025-09-30 | 17.99 | 18.13 | 17.89 | 18.10 | +0.95% | 536,420 |
| 2025-09-29 | 17.94 | 18.01 | 17.84 | 17.93 | +0.28% | 319,445 |
| 2025-09-26 | 17.89 | 17.97 | 17.88 | 17.88 | +0.39% | 316,098 |
| 2025-09-25 | 17.95 | 18.05 | 17.81 | 17.81 | -0.72% | 480,285 |
| 2025-09-24 | 18.12 | 18.18 | 17.94 | 17.94 | -0.99% | 419,895 |
| 2025-09-23 | 18.17 | 18.25 | 18.12 | 18.12 | -0.28% | 327,020 |
| 2025-09-22 | 18.21 | 18.35 | 18.12 | 18.17 | -0.22% | 448,578 |
| 2025-09-19 | 18.33 | 18.41 | 18.21 | 18.21 | -0.92% | 2,362,278 |
| 2025-09-18 | 18.49 | 18.50 | 18.28 | 18.38 | -0.59% | 420,256 |
| 2025-09-17 | 18.45 | 18.57 | 18.35 | 18.49 | +0.33% | 414,124 |
| 2025-09-16 | 18.58 | 18.62 | 18.34 | 18.43 | -1.07% | 790,618 |
| 2025-09-15 | 18.97 | 18.98 | 18.54 | 18.63 | -1.64% | 581,995 |
| 2025-09-12 | 19.30 | 19.31 | 18.80 | 18.94 | -1.76% | 503,558 |
| 2025-09-11 | 19.10 | 19.31 | 19.08 | 19.28 | +1.10% | 359,123 |
| 2025-09-10 | 19.19 | 19.24 | 19.07 | 19.07 | -0.63% | 235,591 |
| 2025-09-09 | 19.17 | 19.32 | 19.11 | 19.19 | +0.16% | 286,018 |
| 2025-09-08 | 19.20 | 19.22 | 19.10 | 19.16 | -0.21% | 250,286 |
| 2025-09-05 | 19.05 | 19.25 | 19.01 | 19.20 | +0.89% | 329,371 |
| 2025-09-04 | 18.93 | 19.12 | 18.89 | 19.03 | +0.53% | 285,047 |
| 2025-09-03 | 18.80 | 18.95 | 18.77 | 18.93 | +0.91% | 444,985 |
| 2025-09-02 | 19.00 | 19.00 | 18.69 | 18.76 | -1.16% | 423,112 |
| 2025-09-01 | 19.01 | 19.09 | 18.91 | 18.98 | +0.16% | 280,784 |
| 2025-08-29 | 18.99 | 19.04 | 18.87 | 18.95 | -0.11% | 474,653 |
| 2025-08-28 | 19.04 | 19.10 | 18.89 | 18.97 | -0.37% | 432,378 |
| 2025-08-27 | 19.07 | 19.17 | 19.01 | 19.04 | -0.57% | 526,018 |
| 2025-08-26 | 19.48 | 19.58 | 19.10 | 19.15 | -2.20% | 1,279,796 |
| 2025-08-25 | 19.64 | 19.64 | 19.49 | 19.58 | -0.51% | 263,357 |
| 2025-08-22 | 19.71 | 19.72 | 19.56 | 19.68 | -0.15% | 318,639 |
| 2025-08-21 | 19.62 | 19.71 | 19.52 | 19.71 | +0.46% | 439,252 |
| 2025-08-20 | 19.52 | 19.65 | 19.50 | 19.62 | +0.56% | 310,096 |
| 2025-08-19 | 19.30 | 19.54 | 19.28 | 19.51 | +1.51% | 320,662 |
| 2025-08-18 | 19.34 | 19.42 | 19.22 | 19.22 | -0.62% | 417,878 |
| 2025-08-15 | 19.15 | 19.38 | 19.15 | 19.34 | +1.20% | 266,064 |
| 2025-08-14 | 19.13 | 19.30 | 19.06 | 19.11 | +0.37% | 410,982 |
| 2025-08-13 | 19.08 | 19.20 | 19.03 | 19.04 | -0.21% | 360,126 |
| 2025-08-12 | 19.15 | 19.17 | 19.03 | 19.08 | -0.05% | 280,856 |
| 2025-08-11 | 19.20 | 19.27 | 19.09 | 19.09 | -0.42% | 315,697 |
| 2025-08-08 | 19.27 | 19.38 | 19.17 | 19.17 | -0.52% | 299,525 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.46%). Worst month: Jun (-2.33%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kesko Oyj's (KESKOB.HE) latest close?
21.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is KESKOB.HE's 52-week high and low?
22.20 high and 17.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Kesko Oyj's strongest and weakest month historically?
Historically, KESKOB.HE's strongest calendar month has been Apr (average +7.46%) and its weakest Jun (average -2.33%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 546 daily bars in the Closelook data lake.