Kesko Oyj (KEK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.359999 | 1.92512834225 | 18.7 | 19.114999 | 18.575 | 704 | 18.66100834 | DE |
| 4 | 0.929999 | 5.12961389961 | 18.13 | 19.38 | 17.85 | 665 | 18.69819105 | DE |
| 12 | 1 | 5.53709886695 | 18.059999 | 19.38 | 17.25 | 1732 | 17.76835396 | DE |
| 26 | 0.789999 | 4.32402298851 | 18.27 | 20.38 | 17.25 | 1144 | 18.13516475 | DE |
| 52 | 1.674999 | 9.63473684211 | 17.385 | 20.38 | 15.635 | 923 | 17.67778469 | DE |
| 156 | 0.834999 | 4.58161316872 | 18.225 | 20.38 | 15.21 | 829 | 17.5477904 | DE |
| 260 | 0.834999 | 4.58161316872 | 18.225 | 20.38 | 15.21 | 829 | 17.5477904 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 19.095 | 0.2 | 1.03 | 18.934999 | 19.095 | 18.934999 | 1155 |
| 1742506020 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1742419620 | 18.899999 | -0.2 | -1.05 | 19.01 | 19.1 | 18.899999 | 511 |
| 1742333220 | 19.1 | 0 | 0.00 | 19.114999 | 19.114999 | 19.1 | 51 |
| 1742246820 | 19.1 | 0.53 | 2.83 | 18.875 | 19.114999 | 18.875 | 94 |
| 1741987620 | 18.575 | -0.51 | -2.67 | 18.7 | 18.88 | 18.575 | 2160 |
| 1741901220 | 19.085 | -0.02 | -0.10 | 19.085 | 19.085 | 19.085 | 21 |
| 1741814820 | 19.105 | -0.22 | -1.11 | 19.125 | 19.125 | 19.105 | 111 |
| 1741728420 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1741642020 | 19.32 | 0.25 | 1.28 | 19.035 | 19.38 | 18.885 | 1436 |
| 1741382820 | 19.075 | 0.61 | 3.28 | 18.72 | 19.085 | 18.72 | 739 |
| 1741296420 | 18.47 | -0.16 | -0.86 | 18.47 | 18.47 | 18.47 | 800 |
| 1741210020 | 18.63 | -0.48 | -2.51 | 19.265 | 19.265 | 18.63 | 1938 |
| 1741123620 | 19.11 | 0.91 | 5.00 | 18.425 | 19.11 | 18.425 | 1456 |
| 1741037220 | 18.2 | -0.09 | -0.49 | 18.375 | 18.415 | 18.2 | 859 |
| 1740778020 | 18.29 | -0.23 | -1.24 | 18.315 | 18.315 | 18.29 | 260 |
| 1740691620 | 18.52 | -0.02 | -0.08 | 18.52 | 18.52 | 18.52 | 150 |
| 1740605220 | 18.535 | 0.02 | 0.14 | 18.42 | 18.535 | 18.42 | 176 |
| 1740518820 | 18.51 | 0.3 | 1.62 | 18.295 | 18.51 | 18.295 | 20 |
| 1740432420 | 18.215 | 0.36 | 2.04 | 18.195 | 18.215 | 18.195 | 521 |
| 1740173220 | 17.85 | -0.05 | -0.28 | 18.13 | 18.13 | 17.85 | 660 |
| 1740086820 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1740000420 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1739914020 | 17.899999 | 0.07 | 0.42 | 17.93 | 17.93 | 17.899999 | 411 |
| 1739827620 | 17.825 | -0 | -0.03 | 17.805 | 17.825 | 17.805 | 135 |
| 1739568420 | 17.829999 | 0.16 | 0.93 | 17.66 | 17.91 | 17.66 | 2602 |
| 1739482020 | 17.665 | 0.39 | 2.26 | 17.405 | 17.665 | 17.395 | 629 |
| 1739395620 | 17.274999 | -0.2 | -1.14 | 17.48 | 17.505 | 17.25 | 714 |
| 1739309220 | 17.475 | -0.04 | -0.20 | 17.45 | 17.61 | 17.399999 | 51425 |
| 1739222820 | 17.51 | -0.01 | -0.03 | 17.579999 | 17.579999 | 17.51 | 226 |
| 1738963620 | 17.515 | -0.11 | -0.62 | 17.66 | 17.66 | 17.5 | 918 |
| 1738877220 | 17.625 | 0.14 | 0.77 | 17.67 | 17.715 | 17.545 | 2571 |
| 1738790820 | 17.489999 | -0.91 | -4.95 | 17.555 | 17.755 | 17.255 | 2177 |
| 1738704420 | 18.399999 | 0.13 | 0.71 | 18.46 | 18.46 | 18.399999 | 508 |
| 1738618020 | 18.27 | -0.2 | -1.08 | 18.235 | 18.27 | 18.175 | 432 |
| 1738358820 | 18.47 | 0 | 0.00 | 18.454999 | 18.47 | 18.454999 | 474 |
| 1738272420 | 18.47 | -0.07 | -0.35 | 18.47 | 18.47 | 18.47 | 497 |
| 1738186020 | 18.535 | 0.02 | 0.08 | 18.635 | 18.635 | 18.475 | 447 |
| 1738099620 | 18.52 | 0.5 | 2.77 | 18.059999 | 18.52 | 18.059999 | 2520 |
| 1738013220 | 18.02 | 0.09 | 0.47 | 18.03 | 18.03 | 18.02 | 69 |
| 1737754020 | 17.934999 | -0.17 | -0.91 | 17.954999 | 17.954999 | 17.885 | 633 |
| 1737667620 | 18.1 | 0.25 | 1.40 | 18.05 | 18.1 | 17.95 | 249 |
| 1737581220 | 17.85 | -0.03 | -0.14 | 18.01 | 18.01 | 17.85 | 225 |
| 1737494820 | 17.875 | 0.07 | 0.42 | 17.77 | 17.875 | 17.77 | 980 |
| 1737408420 | 17.8 | -0.08 | -0.42 | 17.89 | 17.89 | 17.8 | 410 |
| 1737149220 | 17.875 | 0.28 | 1.59 | 17.78 | 17.875 | 17.774999 | 209 |
| 1737062820 | 17.595 | 0.11 | 0.66 | 17.595 | 17.595 | 17.595 | 2083 |
| 1736976420 | 17.48 | -0.07 | -0.40 | 17.48 | 17.5 | 17.47 | 324 |
| 1736890020 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1736803620 | 17.55 | -0.2 | -1.13 | 17.45 | 17.55 | 17.38 | 1478 |
| 1736544420 | 17.75 | -0.04 | -0.22 | 17.745 | 17.75 | 17.725 | 289 |
| 1736458020 | 17.79 | -0.1 | -0.56 | 17.8 | 17.8 | 17.79 | 1233 |
| 1736371620 | 17.89 | -0.21 | -1.16 | 18.045 | 18.045 | 17.89 | 1216 |
| 1736285220 | 18.1 | -0.42 | -2.29 | 18.105 | 18.105 | 18.1 | 14 |
| 1736198820 | 18.524999 | 0.42 | 2.35 | 18.395 | 18.524999 | 18.395 | 1129 |
| 1735939620 | 18.1 | -0.3 | -1.60 | 18.114999 | 18.114999 | 18.1 | 59 |
| 1735853220 | 18.395 | 0.2 | 1.07 | 18.405 | 18.405 | 18.305 | 413 |
| 1735594020 | 18.2 | -0.12 | -0.63 | 18.25 | 18.255 | 18.2 | 785 |
| 1735334820 | 18.315 | 0.16 | 0.88 | 18.059999 | 18.315 | 18.059999 | 1345 |
| 1734989220 | 18.155 | -0.05 | -0.25 | 18.024999 | 18.155 | 18.02 | 173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
