Kesko

KESKOB
🏛️ finland →
17.93
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 17.94 18.01 17.84 17.93 0.3M
2025-09-26 17.89 17.97 17.88 17.88 0.3M
2025-09-25 17.95 18.05 17.81 17.81 0.5M
2025-09-24 18.12 18.18 17.94 17.94 0.4M
2025-09-23 18.17 18.25 18.12 18.12 0.3M
2025-09-22 18.21 18.35 18.12 18.17 0.4M
2025-09-19 18.33 18.41 18.21 18.21 2.4M
2025-09-18 37.50 37.84 37.44 37.72 0.0M
2025-09-17 37.90 38.14 37.60 37.60 0.0M
2025-09-16 37.50 37.86 37.28 37.78 0.0M
2025-09-15 37.42 37.80 37.42 37.54 0.0M
2025-09-12 37.70 37.92 37.50 37.50 0.0M
2025-09-11 37.32 37.88 37.32 37.78 0.0M
2025-09-10 38.00 38.16 37.32 37.32 0.0M
2025-09-09 37.72 38.02 37.72 38.00 0.0M
2025-09-08 37.78 38.04 37.52 37.64 0.0M
2025-09-05 38.10 38.36 37.88 38.04 0.0M
2025-09-04 37.56 38.36 37.54 38.14 0.0M
2025-09-03 37.38 37.66 37.24 37.62 0.0M
2025-09-02 37.36 37.56 37.22 37.26 0.0M
2025-09-01 37.70 37.84 37.46 37.46 0.0M
2025-08-29 37.70 37.90 37.58 37.58 0.0M
2025-08-28 37.54 37.86 37.54 37.68 0.0M
2025-08-27 37.80 37.92 37.46 37.46 0.0M
2025-08-26 38.00 38.18 37.80 37.86 0.1M
2025-08-25 38.14 38.20 37.82 37.90 0.0M
2025-08-22 38.44 38.44 38.20 38.24 0.0M
2025-08-21 38.36 38.40 38.16 38.24 0.0M
2025-08-20 38.00 38.36 38.00 38.24 0.0M
2025-08-19 37.60 38.06 37.60 37.92 0.0M
2025-08-18 37.44 37.64 37.40 37.46 0.0M
2025-08-15 37.80 37.80 37.26 37.36 0.0M
2025-08-14 37.36 37.66 37.36 37.62 0.0M
2025-08-13 37.50 37.74 37.28 37.40 0.0M
2025-08-12 37.30 37.56 37.30 37.30 0.0M
2025-08-11 37.60 37.74 37.24 37.24 0.0M
2025-08-08 37.68 37.90 37.58 37.60 0.0M
2025-08-07 37.40 37.96 37.40 37.66 0.1M
2025-08-06 37.40 37.72 37.40 37.60 0.0M
2025-08-05 37.50 37.70 37.20 37.62 0.0M
2025-08-04 37.32 37.60 37.28 37.46 0.0M
2025-08-01 37.50 37.52 37.08 37.08 0.0M
2025-07-31 37.18 37.68 37.18 37.48 0.1M
2025-07-30 37.56 37.58 37.16 37.28 0.1M
2025-07-29 37.76 37.80 37.34 37.56 0.0M
2025-07-28 38.16 38.30 37.76 37.76 0.0M
2025-07-25 37.76 38.12 37.74 37.96 0.0M
2025-07-24 37.82 38.10 37.70 37.70 0.1M
2025-07-23 37.22 38.02 37.22 37.72 0.1M
2025-07-22 36.96 37.86 36.92 37.22 0.1M
2025-07-21 36.40 36.98 36.36 36.88 0.0M
2025-07-18 36.62 36.76 36.44 36.50 0.1M
2025-07-17 36.70 36.92 36.60 36.60 0.0M
2025-07-16 37.00 37.00 36.70 36.70 0.1M
2025-07-15 36.80 36.98 36.72 36.72 0.0M
2025-07-14 36.70 36.96 36.68 36.78 0.0M
2025-07-11 36.70 36.96 36.60 36.66 0.0M
2025-07-10 36.76 37.02 36.74 36.76 0.0M
2025-07-09 37.06 37.32 36.90 36.90 0.0M
2025-07-08 37.50 37.66 37.10 37.10 0.1M
2025-07-07 37.70 37.78 37.28 37.60 0.1M
2025-07-04 37.34 37.90 37.34 37.70 0.0M
2025-07-03 37.22 37.62 37.22 37.48 0.1M
2025-07-02 37.22 37.32 36.94 37.14 0.0M
2025-07-01 36.96 37.12 36.80 37.06 0.0M
2025-06-30 36.96 36.96 36.72 36.72 0.0M
2025-06-27 36.48 36.94 36.48 36.62 0.1M
2025-06-26 36.50 36.80 36.36 36.50 0.1M
2025-06-25 37.16 37.32 36.70 36.70 0.1M
2025-06-24 38.00 38.00 37.20 37.20 0.1M
2025-06-23 37.24 37.58 37.20 37.20 0.0M
2025-06-20 37.62 37.94 37.16 37.16 0.1M
2025-06-19 37.46 37.82 37.28 37.58 0.0M
2025-06-18 37.92 38.50 37.70 37.74 0.0M
2025-06-17 39.42 39.64 37.82 38.00 0.1M
2025-06-16 39.32 39.82 39.32 39.64 0.0M
2025-06-13 39.32 40.16 39.32 39.80 0.0M
2025-06-12 39.06 39.76 39.00 39.48 0.0M
2025-06-11 40.40 40.54 39.24 39.24 0.0M
2025-06-10 40.46 40.90 40.42 40.46 0.0M
2025-06-09 40.30 40.72 40.28 40.40 0.0M
2025-06-06 40.50 40.54 40.22 40.26 0.0M
2025-06-05 40.00 40.44 39.94 40.44 0.0M
2025-06-04 40.38 40.38 40.04 40.04 0.0M
2025-06-03 40.14 40.94 39.94 40.38 0.0M
2025-06-02 39.58 40.00 39.58 40.00 0.0M
2025-05-30 39.56 40.02 39.56 39.72 0.1M
2025-05-29 39.88 39.88 39.42 39.56 0.0M
2025-05-28 39.90 39.98 39.64 39.64 0.0M
2025-05-27 39.52 39.98 39.52 39.94 0.0M
2025-05-26 39.80 39.80 39.54 39.58 0.0M
2025-05-23 39.42 39.80 39.28 39.80 0.1M
2025-05-22 39.40 39.62 39.32 39.40 0.1M
2025-05-21 39.30 39.68 39.16 39.40 0.1M
2025-05-20 39.00 39.52 39.00 39.48 0.1M
2025-05-19 38.80 39.34 38.78 39.16 0.0M
2025-05-16 38.96 39.12 38.78 38.78 0.1M
2025-05-15 38.14 38.70 38.00 38.70 0.0M
2025-05-14 37.80 38.22 37.80 38.12 0.0M
2025-05-13 37.54 38.14 37.54 38.04 0.0M
2025-05-12 38.46 38.54 37.50 37.64 0.1M
2025-05-09 38.20 38.68 37.30 38.56 0.0M
2025-05-08 38.10 38.96 38.10 38.36 0.5M
2025-05-07 38.16 38.52 38.14 38.18 0.0M
2025-05-06 38.10 38.50 37.70 38.08 0.1M
2025-05-05 36.26 37.86 35.90 37.74 0.1M
2025-05-02 37.40 37.40 34.54 34.70 0.5M
2025-04-30 41.78 42.40 41.78 42.40 0.0M
2025-04-29 41.94 41.98 41.56 41.70 0.0M
2025-04-28 41.82 42.22 41.66 41.92 0.0M
2025-04-25 42.62 42.76 41.40 41.52 0.0M
2025-04-24 20.38 20.54 20.16 20.50 0.4M
2025-04-23 20.28 20.36 20.06 20.36 0.6M
2025-04-22 19.69 20.28 19.69 20.28 0.7M
2025-04-17 19.56 19.78 19.52 19.69 0.2M
2025-04-16 19.64 19.85 19.59 19.62 0.5M
2025-04-15 19.28 19.67 19.28 19.63 0.5M
2025-04-14 18.90 19.21 18.82 19.19 0.4M
2025-04-11 18.60 18.80 18.51 18.67 0.6M
2025-04-10 18.81 18.82 18.04 18.51 0.7M
2025-04-09 18.14 18.25 17.82 18.19 0.7M
2025-04-08 18.23 18.68 18.10 18.50 0.8M
2025-04-07 18.46 18.68 17.72 18.09 1.1M
2025-04-04 19.38 20.00 19.02 19.10 1.9M
2025-04-03 18.79 19.48 18.63 19.40 0.9M
2025-04-02 19.03 19.06 18.75 18.92 0.5M
2025-04-01 18.93 19.11 18.90 19.03 0.5M
2025-03-31 18.85 18.92 18.65 18.87 0.5M
2025-03-28 18.68 18.99 18.68 18.85 0.4M
2025-03-27 18.68 18.84 18.63 18.67 0.4M
2025-03-26 18.60 18.70 18.52 18.64 0.5M
2025-03-25 18.58 18.66 18.42 18.52 0.4M
2025-03-24 19.09 19.13 18.76 18.86 0.5M
2025-03-21 18.92 19.09 18.83 19.09 2.2M
2025-03-20 18.90 19.04 18.76 18.92 0.4M
2025-03-19 19.06 19.13 18.81 18.88 0.4M
2025-03-18 19.12 19.13 18.86 19.05 0.5M
2025-03-17 18.68 19.30 18.61 19.05 0.6M
2025-03-14 19.08 19.12 18.49 18.63 0.7M
2025-03-13 19.12 19.22 18.97 19.08 0.3M
2025-03-12 19.20 19.27 19.05 19.12 0.4M
2025-03-11 19.26 19.58 19.09 19.18 0.5M
2025-03-10 18.90 19.40 18.88 19.26 0.7M
2025-03-07 18.74 18.92 18.59 18.85 0.6M
2025-03-06 18.69 18.85 18.42 18.74 0.7M
2025-03-05 18.90 18.94 18.61 18.68 0.7M
2025-03-04 18.32 18.93 18.30 18.93 1.1M
2025-03-03 18.35 18.47 18.22 18.36 0.4M
2025-02-28 18.35 18.38 18.21 18.26 1.8M
2025-02-27 18.50 18.60 18.37 18.40 0.3M
2025-02-26 18.38 18.65 18.34 18.54 0.4M
2025-02-25 18.27 18.53 18.24 18.38 0.6M
2025-02-24 18.10 18.27 18.10 18.27 0.5M
2025-02-21 18.11 18.22 18.04 18.08 0.5M
2025-02-20 17.87 18.14 17.87 18.07 0.4M
2025-02-19 17.96 18.06 17.85 18.02 0.5M
2025-02-18 17.95 18.02 17.88 17.93 0.5M
2025-02-17 17.78 18.11 17.76 17.95 0.4M
2025-02-14 17.63 17.93 17.60 17.77 0.6M
2025-02-13 17.30 17.79 17.30 17.60 0.6M
2025-02-12 17.46 17.56 17.23 17.24 0.7M
2025-02-11 17.51 17.62 17.39 17.46 0.4M
2025-02-10 17.47 17.62 17.47 17.51 0.5M
2025-02-07 17.59 17.70 17.48 17.49 0.4M
2025-02-06 17.58 17.82 17.47 17.65 0.7M
2025-02-05 18.38 18.38 17.14 17.44 1.6M
2025-02-04 18.42 18.46 18.30 18.44 0.4M
2025-02-03 18.22 18.42 18.12 18.42 0.6M
2025-01-31 18.53 18.53 18.37 18.50 0.4M
2025-01-30 18.51 18.58 18.45 18.53 0.3M
2025-01-29 18.60 18.64 18.40 18.47 0.4M
2025-01-28 18.35 18.59 18.20 18.59 0.7M
2025-01-27 17.86 18.12 17.83 18.00 0.3M
2025-01-24 18.00 18.04 17.84 17.91 0.3M
2025-01-23 17.89 18.13 17.89 17.97 0.4M
2025-01-22 17.95 18.18 17.83 17.89 0.5M
2025-01-21 17.79 17.97 17.74 17.97 0.3M
2025-01-20 17.86 17.89 17.79 17.79 0.3M
2025-01-17 17.71 17.90 17.61 17.84 0.4M
2025-01-16 17.63 17.72 17.52 17.65 0.3M
2025-01-15 17.38 17.52 17.38 17.47 0.5M
2025-01-14 17.50 17.60 17.30 17.36 0.5M
2025-01-13 17.46 17.52 17.36 17.47 0.4M
2025-01-10 17.80 17.81 17.66 17.70 0.4M
2025-01-09 17.83 17.86 17.71 17.80 0.3M
2025-01-08 18.05 18.10 17.81 17.83 0.6M
2025-01-07 18.20 18.27 18.03 18.08 0.6M
2025-01-03 18.31 18.38 18.07 18.11 0.4M
2025-01-02 18.25 18.46 18.25 18.34 0.4M