Kesko Oyj (KESKOB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
284.980 |
-2,14%
|
22,46
|
21,84
|
22,48
|
21,94
|
| 17/09/2026 |
276.360 |
1,36%
|
22,28
|
22,16
|
22,50
|
22,42
|
| 16/09/2026 |
345.600 |
1,56%
|
21,78
|
21,74
|
22,28
|
22,12
|
| 15/09/2026 |
344.080 |
0,18%
|
21,72
|
21,40
|
21,80
|
21,78
|
| 14/09/2026 |
353.810 |
-0,82%
|
21,78
|
21,68
|
22,14
|
21,74
|
| 11/09/2026 |
270.450 |
0,46%
|
21,92
|
21,86
|
22,16
|
21,92
|
| 10/09/2026 |
319.750 |
-2,42%
|
22,44
|
21,78
|
22,56
|
21,82
|
| 09/09/2026 |
229.100 |
-0,45%
|
22,44
|
22,36
|
22,66
|
22,36
|
| 08/09/2026 |
228.020 |
0,63%
|
22,32
|
22,26
|
22,66
|
22,46
|
| 07/09/2026 |
278.200 |
-1,15%
|
22,60
|
22,32
|
22,62
|
22,32
|
| 04/09/2026 |
316.280 |
1,16%
|
22,34
|
22,30
|
22,62
|
22,58
|
| 03/09/2026 |
271.080 |
0,63%
|
22,18
|
22,16
|
22,38
|
22,32
|
| 02/09/2026 |
290.030 |
-0,81%
|
22,38
|
22,16
|
22,46
|
22,18
|
| 01/09/2026 |
273.160 |
-0,09%
|
22,46
|
22,20
|
22,48
|
22,36
|
| 31/08/2026 |
294.940 |
-0,27%
|
22,44
|
22,36
|
22,48
|
22,38
|
| 28/08/2026 |
267.010 |
1,26%
|
22,18
|
22,18
|
22,56
|
22,44
|
| 27/08/2026 |
265.800 |
0,09%
|
22,32
|
21,96
|
22,32
|
22,16
|
| 26/08/2026 |
291.700 |
-0,45%
|
22,26
|
22,06
|
22,28
|
22,14
|
| 25/08/2026 |
262.790 |
0,54%
|
22,16
|
22,06
|
22,24
|
22,24
|
| 24/08/2026 |
330.350 |
0,82%
|
21,92
|
21,90
|
22,24
|
22,12
|
| 21/08/2026 |
334.640 |
1,48%
|
21,70
|
21,68
|
21,94
|
21,94
|
| 20/08/2026 |
318.860 |
-0,73%
|
21,78
|
21,56
|
21,88
|
21,62
|
| 19/08/2026 |
311.060 |
0,18%
|
21,72
|
21,70
|
21,88
|
21,78
|
| 18/08/2026 |
399.060 |
1,12%
|
21,42
|
21,40
|
21,76
|
21,74
|
| 17/08/2026 |
392.380 |
-1,10%
|
21,70
|
21,46
|
21,72
|
21,50
|
| 14/08/2026 |
406.050 |
0,83%
|
21,48
|
21,48
|
21,76
|
21,74
|
| 13/08/2026 |
373.800 |
0,75%
|
21,44
|
21,30
|
21,60
|
21,56
|
| 12/08/2026 |
365.130 |
0,47%
|
21,34
|
21,22
|
21,40
|
21,40
|
| 11/08/2026 |
393.060 |
-0,84%
|
21,42
|
21,28
|
21,52
|
21,30
|
| 10/08/2026 |
374.840 |
0,09%
|
21,42
|
21,28
|
21,54
|
21,48
|
| 07/08/2026 |
367.340 |
0,09%
|
21,44
|
21,34
|
21,54
|
21,46
|
| 06/08/2026 |
331.450 |
0,09%
|
21,48
|
21,24
|
21,58
|
21,44
|
| 05/08/2026 |
338.080 |
0,28%
|
21,40
|
21,32
|
21,58
|
21,42
|
| 04/08/2026 |
385.220 |
-0,84%
|
21,60
|
21,22
|
21,64
|
21,36
|
| 03/08/2026 |
379.380 |
-0,19%
|
21,74
|
21,40
|
21,74
|
21,54
|
| 31/07/2026 |
333.260 |
-0,64%
|
21,82
|
21,36
|
21,84
|
21,58
|
| 30/07/2026 |
266.640 |
0,28%
|
21,74
|
21,60
|
22,00
|
21,72
|
| 29/07/2026 |
339.610 |
-0,18%
|
21,68
|
21,50
|
21,90
|
21,66
|
| 28/07/2026 |
337.220 |
2,46%
|
21,10
|
21,10
|
21,78
|
21,70
|
| 27/07/2026 |
368.260 |
1,83%
|
21,04
|
20,88
|
21,18
|
21,18
|
| 24/07/2026 |
396.850 |
-0,19%
|
20,82
|
20,26
|
20,90
|
20,80
|
| 23/07/2026 |
313.300 |
1,56%
|
20,50
|
20,48
|
20,90
|
20,84
|
| 22/07/2026 |
384.480 |
3,27%
|
19,78
|
19,64
|
20,70
|
20,52
|
| 21/07/2026 |
344.000 |
0,81%
|
19,85
|
19,62
|
19,88
|
19,87
|
| 20/07/2026 |
368.020 |
-0,30%
|
19,74
|
19,25
|
19,89
|
19,71
|
| 17/07/2026 |
371.240 |
0,92%
|
19,47
|
19,46
|
19,89
|
19,77
|
| 16/07/2026 |
397.520 |
0,72%
|
19,45
|
19,43
|
19,63
|
19,59
|
| 15/07/2026 |
298.140 |
-0,66%
|
19,43
|
19,24
|
19,56
|
19,45
|
| 14/07/2026 |
301.180 |
0,36%
|
19,49
|
19,48
|
19,72
|
19,58
|
| 13/07/2026 |
248.430 |
1,14%
|
19,10
|
19,09
|
19,57
|
19,51
|
| 10/07/2026 |
276.720 |
0,52%
|
19,15
|
19,14
|
19,38
|
19,29
|
| 09/07/2026 |
328.000 |
-1,03%
|
19,45
|
19,06
|
19,48
|
19,19
|
| 08/07/2026 |
235.200 |
-0,41%
|
19,42
|
19,24
|
19,44
|
19,39
|
| 07/07/2026 |
333.970 |
1,51%
|
19,11
|
19,10
|
19,62
|
19,47
|
| 06/07/2026 |
337.950 |
-1,44%
|
19,45
|
19,15
|
19,52
|
19,18
|
| 03/07/2026 |
338.810 |
0,52%
|
19,45
|
19,25
|
19,50
|
19,46
|
| 02/07/2026 |
324.700 |
0,78%
|
19,21
|
19,15
|
19,49
|
19,36
|
| 01/07/2026 |
349.970 |
-1,23%
|
19,49
|
19,16
|
19,51
|
19,21
|
| 30/06/2026 |
323.370 |
-0,87%
|
19,66
|
19,34
|
19,66
|
19,45
|
| 29/06/2026 |
344.160 |
-0,81%
|
19,89
|
19,52
|
19,89
|
19,62
|
| 26/06/2026 |
339.570 |
0,20%
|
19,56
|
19,56
|
19,89
|
19,78
|
| 25/06/2026 |
309.300 |
-0,45%
|
19,94
|
19,72
|
20,04
|
19,74
|
| 24/06/2026 |
397.240 |
2,48%
|
19,37
|
19,35
|
19,90
|
19,83
|
| 23/06/2026 |
389.830 |
-0,97%
|
19,37
|
19,32
|
19,62
|
19,35
|
| 22/06/2026 |
404.850 |
0,67%
|
19,54
|
19,25
|
19,72
|
19,54
|
| 19/06/2026 |
41.310 |
-0,82%
|
19,49
|
19,40
|
19,59
|
19,41
|
| 18/06/2026 |
303.170 |
-0,66%
|
19,79
|
19,54
|
19,88
|
19,57
|
| 17/06/2026 |
292.500 |
-0,30%
|
19,82
|
19,67
|
19,96
|
19,70
|
| 16/06/2026 |
337.000 |
-0,20%
|
19,80
|
19,56
|
19,90
|
19,76
|
| 15/06/2026 |
406.920 |
-7,48%
|
21,70
|
19,09
|
21,76
|
19,80
|
| 12/06/2026 |
240.080 |
-1,83%
|
21,66
|
21,34
|
21,68
|
21,40
|
| 11/06/2026 |
260.080 |
2,44%
|
21,36
|
21,32
|
21,86
|
21,80
|
| 10/06/2026 |
312.630 |
0,00%
|
21,22
|
21,22
|
21,46
|
21,28
|
| 09/06/2026 |
275.840 |
1,14%
|
21,04
|
20,98
|
21,34
|
21,28
|
| 08/06/2026 |
237.560 |
1,54%
|
20,60
|
20,60
|
21,10
|
21,04
|
| 05/06/2026 |
249.060 |
0,39%
|
20,58
|
20,58
|
21,00
|
20,72
|
| 04/06/2026 |
312.760 |
0,78%
|
20,50
|
20,50
|
20,84
|
20,64
|
| 03/06/2026 |
299.270 |
0,49%
|
20,32
|
20,32
|
20,62
|
20,48
|
| 02/06/2026 |
294.520 |
0,69%
|
20,24
|
20,24
|
20,50
|
20,38
|
| 01/06/2026 |
333.440 |
-1,94%
|
20,74
|
20,14
|
20,88
|
20,24
|
| 29/05/2026 |
206.650 |
-1,05%
|
20,98
|
20,64
|
21,22
|
20,64
|
| 28/05/2026 |
212.030 |
-0,38%
|
20,84
|
20,78
|
21,08
|
20,86
|
| 27/05/2026 |
279.840 |
1,75%
|
20,62
|
20,56
|
21,02
|
20,94
|
| 26/05/2026 |
307.560 |
-0,77%
|
20,72
|
20,52
|
20,82
|
20,58
|
| 25/05/2026 |
304.900 |
0,88%
|
20,86
|
20,74
|
20,88
|
20,74
|
| 22/05/2026 |
270.670 |
-1,44%
|
20,92
|
20,54
|
20,92
|
20,56
|
| 21/05/2026 |
278.820 |
0,48%
|
20,74
|
20,64
|
20,94
|
20,86
|
| 20/05/2026 |
266.100 |
0,39%
|
20,64
|
20,64
|
20,84
|
20,76
|
| 19/05/2026 |
246.830 |
-0,48%
|
20,68
|
20,68
|
21,10
|
20,68
|
| 18/05/2026 |
239.540 |
2,67%
|
20,12
|
20,08
|
20,90
|
20,78
|
| 15/05/2026 |
313.710 |
-1,46%
|
20,32
|
20,24
|
20,74
|
20,24
|
| 14/05/2026 |
120.000 |
0,39%
|
20,48
|
20,44
|
20,64
|
20,54
|
| 13/05/2026 |
288.840 |
0,69%
|
20,38
|
20,18
|
20,46
|
20,46
|
| 12/05/2026 |
284.350 |
-0,29%
|
20,30
|
20,20
|
20,38
|
20,32
|
| 11/05/2026 |
229.790 |
-1,45%
|
20,58
|
20,26
|
20,60
|
20,38
|
| 08/05/2026 |
215.800 |
0,78%
|
20,60
|
20,50
|
20,70
|
20,68
|
| 07/05/2026 |
322.930 |
-1,72%
|
20,88
|
20,50
|
20,94
|
20,52
|
| 06/05/2026 |
259.290 |
0,97%
|
20,86
|
20,72
|
20,94
|
20,88
|
| 05/05/2026 |
303.100 |
0,98%
|
20,54
|
20,44
|
20,76
|
20,68
|
| 04/05/2026 |
278.870 |
-2,20%
|
20,98
|
20,40
|
21,02
|
20,48
|
