Kesko ADR

KKOYY
🏛️ usa →
10.53
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 10.43 10.53 10.43 10.53 0.1M
2025-09-26 10.43 10.50 10.41 10.44 0.1M
2025-09-25 10.38 10.42 10.32 10.35 0.1M
2025-09-24 10.53 10.56 10.46 10.47 0.1M
2025-09-23 10.69 10.69 10.63 10.66 0.1M
2025-09-22 10.64 10.69 10.61 10.68 0.1M
2025-09-19 10.72 10.72 10.64 10.64 0.1M
2025-09-18 10.73 10.79 10.70 10.76 0.0M
2025-09-17 10.92 10.94 10.80 10.89 0.0M
2025-09-16 10.85 10.90 10.80 10.90 0.0M
2025-09-15 10.96 10.96 10.86 10.86 0.0M
2025-09-12 10.97 11.08 10.97 11.07 0.0M
2025-09-11 11.22 11.29 11.21 11.25 0.0M
2025-09-10 11.15 11.18 11.11 11.11 0.0M
2025-09-09 11.19 11.22 11.17 11.21 0.0M
2025-09-08 10.98 11.25 10.98 11.22 0.0M
2025-09-05 11.24 11.25 11.18 11.18 0.0M
2025-09-04 11.05 11.05 10.99 11.02 0.0M
2025-09-03 10.95 11.06 10.93 10.97 0.1M
2025-09-02 10.94 10.94 10.81 10.87 0.0M
2025-08-29 11.05 11.12 11.03 11.12 0.0M
2025-08-28 11.00 11.10 10.98 11.10 0.0M
2025-08-27 10.97 11.13 10.96 11.03 0.0M
2025-08-26 11.12 11.21 11.09 11.09 0.0M
2025-08-25 11.40 11.41 11.28 11.28 0.0M
2025-08-22 11.35 11.49 11.35 11.49 0.0M
2025-08-21 11.38 11.41 11.34 11.36 0.0M
2025-08-20 11.36 11.46 11.36 11.46 0.0M
2025-08-19 11.29 11.37 11.29 11.34 0.1M
2025-08-18 11.24 11.26 11.12 11.26 0.1M
2025-08-15 11.24 11.32 11.13 11.21 0.0M
2025-08-14 11.11 11.24 11.03 11.03 0.0M
2025-08-13 11.15 11.22 11.05 11.22 0.0M
2025-08-12 11.10 11.15 11.04 11.09 0.0M
2025-08-11 11.13 11.20 11.03 11.20 0.0M
2025-08-08 11.19 11.27 11.10 11.10 0.0M
2025-08-07 11.13 11.28 11.13 11.19 0.0M
2025-08-06 11.10 11.21 11.10 11.21 0.0M
2025-08-05 11.12 11.12 11.01 11.07 0.0M
2025-08-04 11.06 11.19 11.06 11.12 0.0M
2025-08-01 10.98 11.07 10.93 11.05 0.0M
2025-07-31 10.88 10.92 10.83 10.88 0.1M
2025-07-30 11.00 11.00 10.87 10.92 0.1M
2025-07-29 11.15 11.20 11.04 11.18 0.0M
2025-07-28 11.22 11.22 11.14 11.16 0.0M
2025-07-25 11.30 11.34 11.28 11.34 0.0M
2025-07-24 11.33 11.34 11.27 11.29 0.0M
2025-07-23 11.26 11.40 11.26 11.37 0.0M
2025-07-22 11.04 11.21 11.04 11.21 0.0M
2025-07-21 11.81 11.87 11.79 11.84 0.1M
2025-07-18 11.79 11.84 11.73 11.78 0.0M
2025-07-17 11.87 11.88 11.83 11.87 0.0M
2025-07-16 11.75 11.88 11.74 11.84 0.1M
2025-07-15 12.00 12.00 11.87 11.90 0.1M
2025-07-14 12.24 12.25 12.15 12.24 0.0M
2025-07-11 12.24 12.74 12.10 12.48 0.1M
2025-07-10 12.15 12.30 12.13 12.30 0.0M
2025-07-09 12.28 12.37 12.20 12.29 0.0M
2025-07-08 12.22 12.41 12.22 12.39 0.0M
2025-07-07 12.41 12.50 12.41 12.50 0.0M
2025-07-03 12.29 12.46 12.29 12.45 0.0M
2025-07-02 12.30 12.42 12.28 12.42 0.0M
2025-07-01 12.48 12.48 12.36 12.41 0.0M
2025-06-30 12.13 12.32 12.13 12.32 0.0M
2025-06-27 12.13 12.19 12.10 12.19 0.0M
2025-06-26 12.05 12.12 12.04 12.12 0.0M
2025-06-25 12.06 12.16 11.98 12.08 0.0M
2025-06-24 12.46 12.46 12.22 12.35 0.1M
2025-06-23 12.10 12.17 12.07 12.17 0.0M
2025-06-20 11.77 11.88 11.77 11.87 0.0M
2025-06-18 11.72 11.88 11.69 11.87 0.1M
2025-06-17 11.78 11.83 11.69 11.69 0.0M
2025-06-16 11.86 12.00 11.86 12.00 0.0M
2025-06-13 11.77 11.79 11.66 11.69 0.0M
2025-06-12 11.98 12.09 11.98 12.09 0.0M
2025-06-11 11.82 11.89 11.82 11.89 0.0M
2025-06-10 11.86 11.97 11.83 11.97 0.0M
2025-06-09 11.78 11.88 11.75 11.88 0.0M
2025-06-06 11.79 11.84 11.79 11.80 0.0M
2025-06-05 11.89 11.97 11.88 11.92 0.0M
2025-06-04 11.88 11.95 11.88 11.95 0.0M
2025-06-03 11.94 12.00 11.87 11.99 0.0M
2025-06-02 12.00 12.13 11.95 12.04 0.0M
2025-05-30 12.11 12.18 12.07 12.18 0.0M
2025-05-29 12.00 12.13 11.95 12.13 0.0M
2025-05-28 11.94 12.10 11.94 12.09 0.0M
2025-05-27 11.97 12.04 11.92 11.99 0.0M
2025-05-23 11.77 11.87 11.76 11.84 0.0M
2025-05-22 11.65 11.84 11.65 11.82 0.0M
2025-05-21 11.57 11.86 11.57 11.86 0.0M
2025-05-20 11.79 11.82 11.68 11.82 0.0M
2025-05-19 11.57 11.77 11.55 11.77 0.0M
2025-05-16 11.52 11.60 11.37 11.60 0.0M
2025-05-15 11.48 11.71 11.45 11.59 0.0M
2025-05-14 11.32 11.47 11.27 11.43 0.0M
2025-05-13 11.20 11.34 11.10 11.34 0.0M
2025-05-12 11.16 11.28 11.11 11.28 0.0M
2025-05-09 11.55 11.62 11.47 11.62 0.0M
2025-05-08 11.54 11.54 11.43 11.43 0.0M
2025-05-07 11.60 11.64 11.52 11.58 0.0M
2025-05-06 11.42 11.70 11.42 11.53 0.0M
2025-05-05 11.31 11.68 11.31 11.43 0.0M
2025-05-02 11.40 11.56 11.40 11.51 0.0M
2025-05-01 11.38 11.63 11.19 11.61 0.0M
2025-04-30 11.29 11.44 11.18 11.44 0.0M
2025-04-29 11.36 11.49 11.27 11.49 0.0M
2025-04-28 11.67 11.71 11.44 11.71 0.0M
2025-04-25 11.42 11.74 11.42 11.72 0.0M
2025-04-24 11.61 11.75 11.61 11.61 0.0M
2025-04-23 11.47 11.60 11.44 11.47 0.0M
2025-04-22 11.46 11.72 11.37 11.37 0.0M
2025-04-21 11.16 11.50 10.80 11.50 0.0M
2025-04-17 11.18 11.22 11.12 11.18 0.0M
2025-04-16 11.12 11.29 11.02 11.27 0.0M
2025-04-15 11.13 11.22 10.79 11.19 0.1M
2025-04-14 10.77 11.03 10.77 11.03 0.1M
2025-04-11 10.51 10.81 10.41 10.71 0.3M
2025-04-10 10.19 10.43 10.19 10.43 0.0M
2025-04-09 9.98 10.37 9.93 10.37 0.0M
2025-04-08 10.11 10.11 9.91 10.01 0.1M
2025-04-07 9.97 10.16 9.80 9.95 0.0M
2025-04-04 10.64 10.64 10.28 10.50 0.1M
2025-04-03 10.60 10.78 10.60 10.78 0.0M
2025-04-02 10.18 10.26 10.16 10.26 0.0M
2025-04-01 10.24 10.26 10.22 10.26 0.0M
2025-03-31 10.16 10.21 10.10 10.16 0.0M
2025-03-28 10.16 10.19 10.06 10.18 0.0M
2025-03-27 10.10 10.13 10.01 10.01 0.0M
2025-03-26 10.03 10.09 9.95 9.98 0.0M
2025-03-25 10.09 10.23 10.06 10.23 0.0M
2025-03-24 10.16 10.22 10.07 10.22 0.0M
2025-03-21 10.24 10.30 10.15 10.30 0.0M
2025-03-20 10.20 10.23 10.16 10.20 0.0M
2025-03-19 10.26 10.29 10.26 10.26 0.0M
2025-03-18 10.38 10.46 10.33 10.46 0.0M
2025-03-17 10.36 10.41 10.32 10.32 0.0M
2025-03-14 10.17 10.17 9.97 9.97 0.0M
2025-03-13 10.30 10.35 10.26 10.35 0.0M
2025-03-12 10.39 10.46 10.39 10.45 0.0M
2025-03-11 10.44 10.49 10.40 10.49 0.0M
2025-03-10 10.40 10.46 10.40 10.45 0.0M
2025-03-07 10.22 10.25 10.14 10.25 0.0M
2025-03-06 10.07 10.07 9.94 10.04 0.0M
2025-03-05 10.09 10.09 10.09 10.09 0.0M
2025-03-04 9.88 10.13 9.61 10.13 0.0M
2025-03-03 9.59 9.61 9.55 9.58 0.0M
2025-02-28 9.47 9.47 9.37 9.37 0.0M
2025-02-26 9.52 9.76 9.52 9.66 0.0M
2025-02-25 9.59 9.68 9.59 9.59 0.0M
2025-02-24 9.43 9.47 9.36 9.40 0.0M
2025-02-21 9.41 9.41 9.25 9.25 0.0M
2025-02-20 9.39 9.42 9.39 9.39 0.0M
2025-02-19 9.34 9.41 9.20 9.23 0.0M
2025-02-18 9.40 9.44 9.30 9.44 0.0M
2025-02-14 9.28 9.30 9.25 9.25 0.0M
2025-02-13 9.12 9.14 9.12 9.12 0.0M
2025-02-12 8.71 8.99 8.71 8.99 0.0M
2025-02-11 8.98 9.04 8.90 9.04 0.0M
2025-02-10 8.97 9.06 8.88 8.88 0.0M
2025-02-07 9.02 9.02 9.02 9.02 0.0M
2025-02-06 9.12 9.12 9.00 9.00 0.0M
2025-02-05 9.12 9.14 9.07 9.08 0.0M
2025-02-04 9.48 9.50 9.48 9.50 0.0M
2025-02-03 9.37 9.48 9.31 9.48 0.0M
2025-01-31 9.52 9.52 9.42 9.42 0.0M
2025-01-30 9.58 9.66 9.58 9.66 0.0M
2025-01-29 9.64 9.64 9.64 9.64 0.0M
2025-01-28 9.52 9.70 9.52 9.61 0.0M
2025-01-27 9.34 9.58 9.19 9.58 0.0M
2025-01-24 9.35 9.38 9.35 9.38 0.0M
2025-01-23 9.29 9.40 9.23 9.40 0.0M
2025-01-22 9.22 9.33 9.21 9.33 0.0M
2025-01-21 9.25 9.34 9.23 9.34 0.0M
2025-01-17 9.12 9.16 8.99 9.01 0.0M
2025-01-16 9.02 9.13 9.02 9.05 0.0M
2025-01-15 8.90 8.94 8.89 8.89 0.0M
2025-01-14 8.85 8.92 8.76 8.76 0.0M
2025-01-13 8.84 9.07 8.84 9.02 0.0M
2025-01-10 8.92 9.02 8.89 9.02 0.0M
2025-01-08 9.11 9.19 9.09 9.10 0.0M
2025-01-07 9.01 9.59 9.01 9.25 0.0M
2025-01-06 9.31 9.32 9.02 9.07 0.0M
2025-01-03 9.27 9.32 9.22 9.22 0.0M
2025-01-02 9.39 9.39 9.28 9.31 0.0M