Kesko Oyj Historical Data - KEK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-1.06167846309	19.78	19.899999	19.405	153	19.7172644	DE
4	0.97	5.21505376344	18.6	20.38	17.715	452	19.26183811	DE
12	1.48	8.181315644	18.09	20.38	17.715	449	18.75980438	DE
26	3.07	18.6060606061	16.5	20.38	16.095	692	17.47673408	DE
52	2.81	16.7661097852	16.76	20.38	15.635	675	17.44282032	DE
156	1.345	7.37997256516	18.225	20.38	15.21	662	17.28686857	DE
260	1.345	7.37997256516	18.225	20.38	15.21	662	17.28686857	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731360420	19.87	0.18	0.91	19.835	19.899999	19.835	258
1731101220	19.69	-0.03	-0.13	19.649999	19.69	19.649999	246
1731014760	19.715	0.31	1.60	19.62	19.715	19.62	4
1730928360	19.405	-0.38	-1.90	19.62	19.62	19.405	130
1730841960	19.78	-0.12	-0.58	19.78	19.78	19.78	126
1730755560	19.895	0.3	1.53	19.825	19.895	19.825	14
1730496360	19.595	0.04	0.18	19.605	19.735	19.579999	913
1730409960	19.559999	-0.19	-0.96	19.53	19.595	19.53	1148
1730323560	19.75	1.72	9.51	17.98	20.38	17.98	3525
1730237160	18.035	0	0.00	18.035	18.035	18.035	0
1730150760	18.035	0.23	1.26	18.035	18.035	18.035	27
1729888020	17.809999	0.06	0.37	17.809999	17.809999	17.809999	175
1729801560	17.745	0.03	0.17	17.745	17.745	17.745	1
1729715160	17.715	-0.18	-0.98	17.97	17.97	17.715	280
1729628760	17.89	-0.56	-3.06	18	18	17.77	777
1729542360	18.454999	0.01	0.08	18.46	18.46	18.454999	125
1729283160	18.44	0.12	0.63	18.364999	18.44	18.364999	120
1729196760	18.325	0.07	0.38	18.345	18.345	18.325	62
1729110360	18.255	0.15	0.83	18.29	18.29	18.21	596
1729023960	18.105	-0.29	-1.60	18.6	18.6	18.105	68
1728937620	18.399999	-0.32	-1.68	18.41	18.41	18.399999	176
1728678360	18.715	0	0.03	18.71	18.715	18.71	241
1728591960	18.71	-0.08	-0.40	18.7	18.77	18.69	420
1728505560	18.785	-0.07	-0.37	18.845	18.895	18.785	935
1728419160	18.855	0.05	0.29	18.7	18.855	18.68	639
1728332760	18.8	-0.02	-0.08	18.8	18.8	18.76	409
1728073560	18.815	-0.27	-1.41	18.785	18.82	18.785	279
1727987220	19.085	0	0.00	19.085	19.085	19.085	0
1727900820	19.085	-0.05	-0.24	19.015	19.085	19.015	664
1727814420	19.13	0.04	0.24	19.27	19.325	19.13	591
1727728020	19.085	0.13	0.69	19.059999	19.12	19.059999	383
1727468760	18.954999	0.04	0.21	18.89	18.97	18.89	621
1727382360	18.915	0.25	1.37	18.795	18.915	18.73	1168
1727295960	18.66	0.32	1.74	18.6	18.66	18.6	1200
1727209560	18.34	0.11	0.58	18.34	18.34	18.34	1
1727123160	18.235	-0.02	-0.08	18.27	18.27	18.235	4
1726864020	18.25	-0.25	-1.35	18.25	18.25	18.25	18
1726777560	18.5	0.34	1.87	18.3	18.5	18.3	545
1726691220	18.16	0	0.03	18.16	18.16	18.16	830
1726604820	18.155	0	0.00	18.155	18.155	18.155	0
1726518420	18.155	0.28	1.54	17.975	18.155	17.975	1026
1726259160	17.88	-0.6	-3.22	17.8	17.905	17.8	1084
1726172760	18.475	-0.19	-1.02	18.5	18.5	18.475	123
1726086360	18.665	0.36	1.99	18.38	18.665	18.38	305
1725999960	18.3	-0.22	-1.21	18.3	18.3	18.3	33
1725913620	18.524999	0.29	1.56	18.51	18.524999	18.51	185
1725654360	18.239999	-0.17	-0.92	18.239999	18.239999	18.239999	400
1725567960	18.41	0.07	0.41	18.375	18.41	18.375	126
1725481560	18.335	-0.15	-0.78	18.335	18.335	18.335	96
1725395160	18.48	0.07	0.35	18.64	18.64	18.48	732
1725308760	18.415	0.05	0.27	18.32	18.415	18.32	111
1725049560	18.364999	0.04	0.19	18.364999	18.364999	18.364999	100
1724963160	18.329999	0.04	0.22	18.32	18.329999	18.32	103
1724876760	18.29	-0.04	-0.19	18.29	18.29	18.29	214
1724790420	18.325	0.01	0.05	18.35	18.35	18.325	578
1724704020	18.315	0.18	0.96	18.295	18.315	18.28	658
1724444820	18.14	0.03	0.14	18.14	18.14	18.14	4
1724358420	18.114999	0.1	0.56	18.075	18.114999	18.075	663
1724271960	18.015	0.03	0.14	17.899999	18.015	17.899999	126
1724185560	17.989999	-0.03	-0.14	18.09	18.09	17.989999	1224
1724099220	18.015	0.11	0.61	18.015	18.015	18.015	1
1723840020	17.905	-0.13	-0.69	18.024999	18.04	17.905	4064
1723753620	18.03	0.2	1.12	17.86	18.03	17.825	235
1723667160	17.829999	0.58	3.39	17.75	18.055	17.75	3661
1723580760	17.245	-0.01	-0.03	17.145	17.245	17.145	899
1723494360	17.25	0.11	0.64	17.235	17.25	17.235	360

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kesko Oyj (KEK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kesko Oyj (KEK) Historical

Kesko Oyj (KEK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History