Kesko

KESKOA
🏛️ finland →
18.26
Last Update: 2025-09-30
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
2025-09-30 18.00 18.26 17.98 18.26 0.0M
2025-09-29 17.98 18.10 17.92 17.96 0.0M
2025-09-26 18.00 18.04 17.90 17.98 0.0M
2025-09-25 18.12 18.14 17.92 17.98 0.0M
2025-09-24 18.20 18.24 18.10 18.10 0.0M
2025-09-23 18.26 18.42 18.18 18.18 0.0M
2025-09-22 18.40 18.50 18.24 18.24 0.0M
2025-09-19 18.40 18.54 18.38 18.40 0.0M
2025-09-18 18.68 18.74 18.38 18.38 0.0M
2025-09-17 18.54 18.78 18.54 18.60 0.0M
2025-09-16 18.78 18.88 18.54 18.54 0.0M
2025-09-15 19.02 19.04 18.70 18.74 0.0M
2025-09-12 19.22 19.30 18.92 18.98 0.0M
2025-09-11 19.10 19.30 19.10 19.20 0.0M
2025-09-10 19.20 19.26 19.08 19.08 0.0M
2025-09-09 19.22 19.36 19.14 19.20 0.0M
2025-09-08 19.36 19.36 19.16 19.22 0.0M
2025-09-05 19.30 19.36 19.12 19.36 0.0M
2025-09-04 19.08 19.26 19.02 19.18 0.0M
2025-09-03 18.86 19.08 18.86 19.08 0.0M
2025-09-02 19.08 19.10 18.80 18.84 0.0M
2025-09-01 19.16 19.24 19.00 19.06 0.0M
2025-08-29 19.00 19.16 18.92 19.16 0.0M
2025-08-28 19.08 19.14 18.94 18.98 0.0M
2025-08-27 19.18 19.18 19.04 19.08 0.0M
2025-08-26 19.60 19.60 19.20 19.24 0.0M
2025-08-25 19.64 19.64 19.52 19.62 0.0M
2025-08-22 19.68 19.68 19.50 19.64 0.0M
2025-08-21 19.60 19.66 19.52 19.62 0.0M
2025-08-20 19.54 19.68 19.46 19.68 0.0M
2025-08-19 19.36 19.54 19.30 19.42 0.0M
2025-08-18 19.26 19.44 19.26 19.30 0.0M
2025-08-15 19.20 19.38 19.20 19.24 0.0M
2025-08-14 19.06 19.28 19.06 19.16 0.0M
2025-08-13 19.10 19.22 19.02 19.06 0.0M
2025-08-12 19.08 19.14 19.04 19.06 0.0M
2025-08-11 19.36 19.36 19.06 19.08 0.0M
2025-08-08 19.24 19.38 19.22 19.22 0.0M
2025-08-07 19.20 19.32 19.20 19.24 0.0M
2025-08-06 19.18 19.24 19.12 19.20 0.0M
2025-08-05 19.28 19.28 19.06 19.16 0.0M
2025-08-04 19.00 19.30 19.00 19.28 0.0M
2025-08-01 19.08 19.08 18.96 19.00 0.0M
2025-07-31 19.16 19.24 19.08 19.08 0.0M
2025-07-30 19.42 19.42 19.10 19.16 0.0M
2025-07-29 19.42 19.42 19.42 19.42 0.0M
2025-07-28 19.30 19.36 19.22 19.34 0.0M
2025-07-25 19.28 19.30 19.12 19.30 0.0M
2025-07-24 19.40 19.52 19.26 19.30 0.0M
2025-07-23 19.04 19.54 19.04 19.40 0.0M
2025-07-22 19.40 19.54 18.88 19.02 0.2M
2025-07-21 20.00 20.15 20.00 20.05 0.0M
2025-07-18 20.20 20.25 19.96 19.98 0.0M
2025-07-17 19.96 20.20 19.96 20.20 0.0M
2025-07-16 20.05 20.20 19.92 19.96 0.0M
2025-07-15 20.20 20.25 20.00 20.05 0.0M
2025-07-14 20.30 20.35 20.05 20.20 0.0M
2025-07-11 20.30 20.60 20.30 20.40 0.0M
2025-07-10 20.50 20.55 20.35 20.45 0.0M
2025-07-09 20.55 20.60 20.45 20.50 0.0M
2025-07-08 20.75 20.85 20.45 20.55 0.0M
2025-07-07 20.90 21.05 20.70 20.75 0.0M
2025-07-04 20.65 20.95 20.65 20.90 0.0M
2025-07-03 20.60 20.75 20.60 20.65 0.0M
2025-07-02 20.70 20.70 20.45 20.55 0.0M
2025-07-01 20.40 20.60 20.40 20.60 0.0M
2025-06-30 20.45 20.45 20.35 20.40 0.0M
2025-06-27 20.20 20.45 20.20 20.45 0.0M
2025-06-26 20.25 20.30 20.15 20.20 0.0M
2025-06-25 20.55 20.60 20.20 20.20 0.0M
2025-06-24 20.50 20.75 20.45 20.55 0.0M
2025-06-23 19.92 20.55 19.92 20.50 0.0M
2025-06-19 20.15 20.15 19.92 19.92 0.0M
2025-06-18 19.98 20.15 19.94 20.15 0.0M
2025-06-17 20.10 20.10 19.96 19.98 0.0M
2025-06-16 20.00 20.20 19.90 20.20 0.0M
2025-06-13 20.10 20.20 19.84 19.96 0.0M
2025-06-12 20.30 20.40 20.20 20.35 0.0M
2025-06-11 20.40 20.50 20.25 20.30 0.0M
2025-06-10 20.30 20.45 20.30 20.40 0.0M
2025-06-09 20.50 20.55 20.30 20.30 0.0M
2025-06-06 20.55 20.60 20.40 20.50 0.0M
2025-06-05 20.60 20.65 20.40 20.40 0.1M
2025-06-04 20.60 20.65 20.50 20.60 0.0M
2025-06-03 20.75 20.90 20.55 20.55 0.0M
2025-06-02 20.70 20.85 20.60 20.75 0.0M
2025-05-30 20.85 21.00 20.70 20.85 0.0M
2025-05-28 20.65 20.90 20.60 20.90 0.0M
2025-05-27 20.55 20.70 20.45 20.60 0.1M
2025-05-26 20.40 20.60 20.35 20.55 0.0M
2025-05-23 20.45 20.50 20.15 20.40 0.0M
2025-05-22 20.50 20.50 20.30 20.45 0.0M
2025-05-21 20.30 20.50 20.25 20.50 0.0M
2025-05-20 20.20 20.35 20.20 20.35 0.0M
2025-05-19 20.25 20.25 20.00 20.20 0.0M
2025-05-16 20.20 20.35 19.96 20.25 0.0M
2025-05-15 19.92 20.35 19.84 20.20 0.0M
2025-05-14 19.70 19.96 19.54 19.92 0.0M
2025-05-13 19.78 19.96 19.66 19.66 0.0M
2025-05-12 20.00 20.10 19.70 19.78 0.0M
2025-05-09 19.98 20.20 19.94 20.00 0.0M
2025-05-08 20.20 20.25 19.92 19.92 0.0M
2025-05-07 20.05 20.20 20.05 20.10 0.0M
2025-05-06 20.00 20.20 20.00 20.05 0.0M
2025-05-05 19.80 20.10 19.80 20.05 0.0M
2025-05-02 19.70 19.86 19.60 19.80 0.0M
2025-04-30 19.60 19.86 19.36 19.70 0.0M
2025-04-29 19.62 19.78 19.26 19.56 0.0M
2025-04-28 20.05 20.20 19.98 20.10 0.0M
2025-04-25 20.10 20.15 19.96 20.10 0.0M
2025-04-24 19.96 20.15 19.82 20.10 0.0M
2025-04-23 19.86 19.96 19.70 19.96 0.0M
2025-04-22 19.42 19.92 19.42 19.92 0.0M
2025-04-17 19.44 19.50 19.28 19.44 0.0M
2025-04-16 19.40 19.50 19.34 19.50 0.0M
2025-04-15 19.00 19.40 19.00 19.40 0.0M
2025-04-14 18.68 19.00 18.52 19.00 0.0M
2025-04-11 18.20 18.44 18.18 18.38 0.0M
2025-04-10 18.56 18.56 17.76 18.20 0.0M
2025-04-09 17.96 17.96 17.52 17.84 0.0M
2025-04-08 17.80 18.32 17.80 18.20 0.0M
2025-04-07 18.32 18.34 17.40 17.72 0.0M
2025-04-04 19.12 19.70 18.70 18.76 0.0M
2025-04-03 18.64 19.28 18.42 19.24 0.0M
2025-04-02 18.90 18.92 18.66 18.76 0.0M
2025-04-01 18.70 18.92 18.66 18.90 0.0M
2025-03-31 18.72 18.72 18.40 18.70 0.0M
2025-03-28 18.58 18.80 18.56 18.72 0.0M
2025-03-27 18.42 18.60 18.42 18.52 0.0M
2025-03-26 18.44 18.54 18.36 18.44 0.0M
2025-03-25 18.68 18.68 18.34 18.44 0.0M
2025-03-24 18.88 18.90 18.66 18.76 0.0M
2025-03-21 18.74 18.84 18.66 18.76 0.0M
2025-03-20 18.64 18.76 18.54 18.74 0.0M
2025-03-19 18.80 18.90 18.64 18.64 0.0M
2025-03-18 18.96 18.96 18.68 18.80 0.0M
2025-03-17 18.38 19.06 18.38 18.96 0.0M
2025-03-14 18.80 18.80 18.30 18.36 0.0M
2025-03-13 18.92 18.92 18.74 18.78 0.0M
2025-03-12 18.84 19.00 18.82 18.92 0.0M
2025-03-11 18.98 19.26 18.82 18.82 0.0M
2025-03-10 18.70 19.10 18.64 18.98 0.0M
2025-03-07 18.48 18.70 18.44 18.70 0.0M
2025-03-06 18.42 18.62 18.28 18.48 0.0M
2025-03-05 18.76 18.80 18.40 18.40 0.0M
2025-03-04 18.24 18.68 18.18 18.66 0.0M
2025-03-03 18.26 18.34 18.18 18.24 0.0M
2025-02-28 18.26 18.32 18.18 18.26 0.0M
2025-02-27 18.38 18.46 18.26 18.26 0.0M
2025-02-26 18.24 18.48 18.24 18.38 0.0M
2025-02-25 18.16 18.36 18.10 18.24 0.0M
2025-02-24 18.00 18.18 17.98 18.18 0.0M
2025-02-21 17.98 18.14 17.96 17.96 0.0M
2025-02-20 17.94 18.02 17.88 17.90 0.0M
2025-02-19 17.86 17.96 17.76 17.88 0.0M
2025-02-18 18.00 18.02 17.84 17.86 0.0M
2025-02-17 17.78 18.06 17.78 17.98 0.1M
2025-02-14 17.68 17.94 17.68 17.74 0.0M
2025-02-13 17.42 17.80 17.40 17.68 0.0M
2025-02-12 17.58 17.68 17.30 17.30 0.0M
2025-02-11 17.60 17.70 17.52 17.52 0.0M
2025-02-10 17.62 17.72 17.58 17.66 0.0M
2025-02-07 17.70 17.78 17.56 17.60 0.0M
2025-02-06 17.50 17.78 17.50 17.76 0.0M
2025-02-05 18.36 18.36 17.18 17.46 0.1M
2025-02-04 18.18 18.36 18.14 18.36 0.0M
2025-02-03 18.02 18.18 17.94 18.18 0.0M
2025-01-31 18.40 18.40 18.16 18.16 0.0M
2025-01-30 18.40 18.40 18.28 18.34 0.0M
2025-01-29 18.30 18.38 18.20 18.36 0.0M
2025-01-28 18.14 18.40 17.96 18.40 0.0M
2025-01-27 17.76 17.88 17.74 17.80 0.0M
2025-01-24 17.98 17.98 17.70 17.74 0.0M
2025-01-23 17.78 17.98 17.78 17.92 0.0M
2025-01-22 17.90 17.90 17.76 17.80 0.0M
2025-01-21 17.78 17.92 17.74 17.90 0.0M
2025-01-20 17.80 17.86 17.76 17.76 0.0M
2025-01-17 17.68 17.80 17.60 17.78 0.0M
2025-01-16 17.56 17.68 17.50 17.68 0.0M
2025-01-15 17.32 17.48 17.32 17.48 0.0M
2025-01-14 17.48 17.52 17.32 17.32 0.0M
2025-01-13 17.54 17.54 17.38 17.44 0.0M
2025-01-10 17.76 17.82 17.68 17.68 0.0M
2025-01-09 17.88 17.88 17.72 17.80 0.0M
2025-01-08 18.00 18.02 17.80 17.82 0.0M
2025-01-07 18.10 18.14 17.92 17.92 0.0M
2025-01-03 18.20 18.26 18.02 18.06 0.0M
2025-01-02 18.10 18.30 18.10 18.16 0.0M