Kesko

KESKOB
🏛️ uk →
17.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.93 18.07 17.81 17.94 0.0M
2025-09-26 17.91 17.99 17.88 17.89 0.0M
2025-09-25 17.95 18.07 17.81 17.96 0.0M
2025-09-24 18.13 18.18 17.94 18.18 0.0M
2025-09-23 18.16 18.26 18.05 18.17 0.0M
2025-09-22 18.24 18.35 18.13 18.25 0.1M
2025-09-19 18.36 18.42 18.21 18.42 0.0M
2025-09-18 18.36 18.45 18.29 18.42 0.0M
2025-09-17 18.48 18.58 18.41 18.45 0.0M
2025-09-16 18.58 18.75 18.34 18.41 0.1M
2025-09-15 18.98 19.12 18.53 18.54 0.0M
2025-09-12 19.31 19.38 18.81 18.89 0.0M
2025-09-11 19.09 19.28 19.12 19.13 0.0M
2025-09-10 19.20 19.24 19.07 19.22 0.0M
2025-09-09 19.19 19.31 19.10 19.21 0.1M
2025-09-08 19.18 19.36 19.11 19.20 0.0M
2025-09-05 19.07 19.30 19.00 19.08 0.0M
2025-09-04 18.94 19.12 18.97 19.09 0.0M
2025-09-03 18.83 18.94 18.79 18.84 0.1M
2025-09-02 19.03 19.02 18.70 18.76 0.0M
2025-09-01 19.03 19.11 18.91 19.01 0.1M
2025-08-29 19.00 19.04 18.86 19.00 0.1M
2025-08-28 19.04 19.50 18.90 19.02 0.0M
2025-08-27 19.09 19.15 19.00 19.09 0.0M
2025-08-26 19.49 19.55 19.13 19.29 0.4M
2025-08-25 19.47 19.74 19.47 19.47 0.1M
2025-08-22 19.70 19.71 19.56 19.65 0.0M
2025-08-21 19.62 19.73 19.54 19.56 0.0M
2025-08-20 19.54 19.69 19.44 19.49 0.4M
2025-08-19 19.33 19.52 19.32 19.49 0.0M
2025-08-18 19.33 19.59 19.22 19.36 0.0M
2025-08-15 19.18 19.40 19.15 19.18 0.2M
2025-08-14 19.12 19.31 19.06 19.19 0.1M
2025-08-13 19.11 19.20 19.04 19.13 0.0M
2025-08-12 19.17 19.18 19.04 19.17 0.0M
2025-08-11 19.20 19.31 19.09 19.24 0.0M
2025-08-08 19.27 19.35 19.13 19.30 0.8M
2025-08-07 19.17 19.36 19.19 19.19 0.0M
2025-08-06 19.15 19.36 19.14 19.16 0.1M
2025-08-05 19.28 19.29 19.09 19.25 0.3M
2025-08-04 19.11 19.33 19.08 19.12 1.5M
2025-08-01 19.13 19.11 19.01 19.10 0.3M
2025-07-31 19.21 19.36 19.08 19.23 0.1M
2025-07-30 18.91 19.35 18.91 19.34 0.0M
2025-07-29 19.36 19.49 19.30 19.33 0.0M
2025-07-28 19.43 19.67 19.30 19.42 0.0M
2025-07-25 19.30 19.40 19.16 19.36 0.0M
2025-07-24 19.43 19.71 19.27 19.43 0.3M
2025-07-23 19.31 19.65 19.20 19.50 0.3M
2025-07-22 19.62 19.78 18.93 19.06 1.4M
2025-07-21 20.34 20.46 20.28 20.40 0.1M
2025-07-18 20.51 20.52 20.24 20.44 0.0M
2025-07-17 20.42 20.64 20.30 20.42 0.0M
2025-07-16 20.23 20.56 20.20 20.39 0.0M
2025-07-15 20.74 20.86 20.38 20.49 0.1M
2025-07-14 20.55 20.68 20.42 20.55 0.0M
2025-07-11 20.84 21.00 20.80 20.81 0.0M
2025-07-10 20.90 20.92 20.71 20.88 0.1M
2025-07-09 21.06 21.08 20.90 21.04 1.2M
2025-07-08 21.29 21.34 20.94 21.03 0.0M
2025-07-07 21.39 21.44 21.20 21.39 0.4M
2025-07-04 21.19 21.38 21.18 21.16 0.1M
2025-07-03 21.07 21.20 21.00 21.05 0.1M
2025-07-02 21.07 21.28 20.90 20.92 0.1M
2025-07-01 20.94 21.12 20.88 20.92 0.0M
2025-06-30 20.93 21.02 20.78 20.90 2.2M
2025-06-27 20.67 20.84 20.60 20.70 0.1M
2025-06-26 20.67 20.72 20.60 20.67 0.0M
2025-06-25 21.03 21.24 20.70 20.82 0.0M
2025-06-24 21.03 21.24 20.93 21.06 0.0M
2025-06-23 20.41 21.07 20.38 20.88 0.1M
2025-06-20 20.45 20.62 20.58 20.45 0.0M
2025-06-19 20.42 20.48 20.32 20.45 0.6M
2025-06-18 20.43 20.58 20.38 20.49 0.1M
2025-06-17 20.47 20.54 20.42 20.49 0.0M
2025-06-16 20.38 20.63 20.26 20.61 0.1M
2025-06-13 20.63 20.68 20.22 20.36 0.2M
2025-06-12 20.63 20.80 20.26 20.62 0.0M
2025-06-11 20.83 20.86 20.66 20.83 0.0M
2025-06-10 20.71 20.88 20.70 20.71 0.0M
2025-06-09 20.82 20.90 20.72 20.82 0.0M
2025-06-06 20.90 20.94 20.77 20.90 0.0M
2025-06-05 20.88 20.96 20.78 20.90 0.0M
2025-06-04 20.98 21.08 20.82 20.89 0.0M
2025-06-03 21.15 21.23 20.90 20.90 0.0M
2025-06-02 21.23 21.34 21.02 21.00 0.0M
2025-05-30 21.24 21.46 21.20 21.40 0.5M
2025-05-29 21.14 21.52 21.32 21.14 0.0M
2025-05-28 21.14 21.30 21.12 21.14 0.1M
2025-05-27 20.96 21.26 20.86 20.96 0.1M
2025-05-26 21.00 21.30 20.86 21.00 0.0M
2025-05-23 20.93 21.02 20.72 20.95 0.0M
2025-05-22 20.92 20.98 20.78 20.93 0.1M
2025-05-21 20.75 21.00 20.80 20.89 1.3M
2025-05-20 20.73 20.90 20.68 20.73 0.2M
2025-05-19 20.62 20.76 20.42 20.62 0.1M
2025-05-16 20.71 20.72 20.42 20.52 0.1M
2025-05-15 20.33 20.70 20.12 20.57 0.1M
2025-05-14 20.07 20.32 20.00 20.24 1.0M
2025-05-13 20.15 20.32 20.02 20.16 0.0M
2025-05-12 20.54 20.50 20.12 20.32 0.5M
2025-05-09 20.35 20.66 20.32 20.57 0.3M
2025-05-08 20.51 20.54 20.26 20.51 0.0M
2025-05-07 20.41 20.54 20.36 20.45 0.0M
2025-05-06 20.33 20.53 20.34 20.53 0.0M
2025-05-05 20.34 20.40 20.20 20.34 0.0M
2025-05-02 20.26 20.48 20.02 20.07 0.0M
2025-05-01 19.91 19.91 19.91 19.91 0.0M
2025-04-30 20.06 20.34 19.76 19.91 0.1M
2025-04-29 19.60 20.58 19.52 20.13 0.6M
2025-04-28 20.61 20.66 20.50 20.61 0.1M
2025-04-25 20.49 20.76 20.36 20.58 0.1M
2025-04-24 20.37 20.64 20.17 20.35 0.1M
2025-04-23 20.27 20.64 20.06 20.23 0.2M
2025-04-22 19.69 20.38 19.67 20.12 0.5M
2025-04-17 19.58 19.85 19.55 19.58 0.0M
2025-04-16 19.64 19.74 19.38 19.67 0.0M
2025-04-15 19.31 19.66 19.28 19.55 0.1M
2025-04-14 18.93 19.21 18.86 19.10 0.0M
2025-04-11 18.59 18.96 18.52 18.76 0.2M
2025-04-10 18.83 18.68 18.11 18.50 0.0M
2025-04-09 18.12 19.31 17.88 18.07 1.0M
2025-04-08 18.23 18.68 18.10 18.60 0.0M
2025-04-07 18.56 18.67 17.72 18.06 0.1M
2025-04-04 19.37 20.06 19.03 19.19 0.1M
2025-04-03 18.78 19.44 18.64 19.39 0.1M
2025-04-02 19.02 19.00 18.77 18.80 0.1M
2025-04-01 18.92 19.09 18.93 18.96 0.0M
2025-03-31 18.87 18.89 18.70 18.89 0.5M
2025-03-28 18.67 18.92 18.80 18.91 0.0M
2025-03-27 18.69 18.79 18.60 18.82 0.0M
2025-03-26 18.60 18.70 18.51 18.64 0.0M
2025-03-25 18.58 18.66 18.45 18.58 0.0M
2025-03-24 19.08 19.22 18.77 18.91 3.3M
2025-03-21 18.92 19.09 18.85 18.93 0.1M
2025-03-20 18.93 19.00 18.82 18.97 0.0M
2025-03-19 19.05 19.13 18.83 18.87 0.1M
2025-03-18 19.12 19.13 18.91 19.06 0.1M
2025-03-17 18.68 19.24 18.61 19.07 0.0M
2025-03-14 19.07 19.09 18.50 18.66 0.0M
2025-03-13 19.13 19.23 18.98 18.98 0.0M
2025-03-12 19.24 19.23 19.06 19.06 0.0M
2025-03-11 19.28 19.56 19.10 19.13 0.1M
2025-03-10 18.91 19.40 18.88 19.29 0.1M
2025-03-07 18.72 18.91 18.64 18.89 0.0M
2025-03-06 18.69 18.82 18.43 18.56 0.3M
2025-03-05 18.89 18.92 18.62 18.72 0.0M
2025-03-04 18.31 18.93 18.33 18.89 0.1M
2025-03-03 18.35 18.46 18.23 18.35 0.0M
2025-02-28 18.36 18.35 18.20 18.36 0.0M
2025-02-27 18.51 18.59 18.37 18.51 0.1M
2025-02-26 18.39 18.64 18.38 18.57 0.4M
2025-02-25 18.26 18.52 18.26 18.44 0.2M
2025-02-24 18.10 18.27 18.11 18.12 0.0M
2025-02-21 18.12 18.21 18.06 18.15 0.0M
2025-02-20 17.86 18.13 17.96 17.95 0.1M
2025-02-19 17.96 18.05 17.85 18.02 0.0M
2025-02-18 17.96 18.02 17.89 17.99 0.0M
2025-02-17 17.79 18.17 17.76 18.04 0.0M
2025-02-14 17.67 17.91 17.62 17.84 0.0M
2025-02-13 17.31 17.75 17.30 17.67 0.1M
2025-02-12 17.49 17.55 17.23 17.29 0.1M
2025-02-11 17.51 17.61 17.40 17.48 0.0M
2025-02-10 17.48 17.61 17.43 17.51 0.0M
2025-02-07 17.58 17.69 17.48 17.60 0.3M
2025-02-06 17.60 17.78 17.47 17.62 0.5M
2025-02-05 18.38 17.79 17.12 17.49 0.0M
2025-02-04 18.38 18.46 18.37 18.45 0.0M
2025-02-03 18.21 18.42 18.12 18.28 0.0M
2025-01-31 18.52 18.50 18.40 18.46 0.1M
2025-01-30 18.51 18.55 18.47 18.53 0.0M
2025-01-29 18.61 18.62 18.45 18.43 0.0M
2025-01-28 18.38 18.59 18.26 18.39 0.1M
2025-01-27 17.86 18.10 17.83 18.02 0.0M
2025-01-24 17.99 18.03 17.85 18.02 0.4M
2025-01-23 17.88 18.10 17.86 18.07 0.0M
2025-01-22 17.96 18.07 17.83 17.96 0.3M
2025-01-21 17.79 17.97 17.74 17.80 0.1M
2025-01-20 17.87 17.89 17.76 17.87 0.0M
2025-01-17 17.71 17.87 17.62 17.88 0.0M
2025-01-16 17.66 17.72 17.52 17.65 0.0M
2025-01-15 17.40 17.51 17.41 17.41 0.0M
2025-01-14 17.51 17.56 17.30 17.37 0.3M
2025-01-13 17.47 17.52 17.35 17.44 0.0M
2025-01-10 17.79 17.80 17.67 17.79 0.3M
2025-01-09 17.83 17.86 17.72 17.83 0.0M
2025-01-08 18.06 18.04 17.82 17.89 0.5M
2025-01-07 18.20 18.21 18.03 18.18 2.2M
2025-01-06 18.14 18.14 18.14 18.14 0.0M
2025-01-03 18.32 18.35 18.08 18.14 0.0M
2025-01-02 18.28 18.49 18.27 18.27 0.0M