Kesko OYJ (PK) (KKOYY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.465 | 5.18105849582 | 8.975 | 9.44 | 8.71 | 2088 | 9.08061774 | DR |
| 4 | 0.1925 | 2.08164368748 | 9.2475 | 9.7 | 8.71 | 4137 | 9.26282754 | DR |
| 12 | -0.44 | -4.45344129555 | 9.88 | 10.17 | 8.71 | 11216 | 9.47260456 | DR |
| 26 | -0.48 | -4.83870967742 | 9.92 | 10.89 | 8.71 | 10176 | 9.79354023 | DR |
| 52 | -0.164 | -1.70762182424 | 9.604 | 10.89 | 8.4 | 7121 | 9.55976988 | DR |
| 156 | -5.706 | -37.673313086 | 15.146 | 15.146 | 7.93 | 14123 | 10.5327686 | DR |
| 260 | -23.05 | -70.944906125 | 32.49 | 32.49 | 6.7 | 11481 | 11.06116297 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 9.44 | 0.19 | 2.05 | 9.4 | 9.44 | 9.2981 | 2656 |
| 1739572020 | 9.25 | 0.13 | 1.43 | 9.28 | 9.295 | 9.25 | 1413 |
| 1739485320 | 9.1199999 | 0.13 | 1.45 | 9.115 | 9.135 | 9.115 | 1370 |
| 1739398920 | 8.99 | -0.05 | -0.55 | 8.71 | 8.99 | 8.71 | 1341 |
| 1739312940 | 9.0399999 | 0.16 | 1.80 | 8.975 | 9.0399999 | 8.904 | 4229 |
| 1739226000 | 8.88 | -0.14 | -1.55 | 8.965 | 9.06 | 8.88 | 4427 |
| 1738967160 | 9.02 | 0.02 | 0.22 | 9.02 | 9.02 | 9.02 | 2345 |
| 1738880400 | 9 | -0.08 | -0.83 | 9.1199999 | 9.1199999 | 9 | 4195 |
| 1738794000 | 9.075 | -0.43 | -4.47 | 9.1199999 | 9.14 | 9.066 | 13019 |
| 1738708080 | 9.5 | 0.02 | 0.21 | 9.48 | 9.5 | 9.48 | 1152 |
| 1738621740 | 9.48 | 0.06 | 0.64 | 9.3699999 | 9.48 | 9.31 | 687 |
| 1738362000 | 9.42 | -0.24 | -2.48 | 9.52 | 9.52 | 9.42 | 3212 |
| 1738276080 | 9.66 | 0.02 | 0.21 | 9.575 | 9.66 | 9.575 | 798 |
| 1738189740 | 9.64 | 0.04 | 0.36 | 9.64 | 9.64 | 9.64 | 225 |
| 1738103280 | 9.605 | 0.03 | 0.26 | 9.518 | 9.7 | 9.518 | 2082 |
| 1738016820 | 9.58 | 0.2 | 2.18 | 9.336 | 9.58 | 9.19 | 4393 |
| 1737757440 | 9.3754 | -0.02 | -0.26 | 9.35 | 9.3754 | 9.345 | 1832 |
| 1737671220 | 9.4 | 0.07 | 0.75 | 9.285 | 9.4 | 9.23 | 21181 |
| 1737584640 | 9.33 | -0.01 | -0.11 | 9.22 | 9.33 | 9.2068999 | 3814 |
| 1737498540 | 9.34 | 0.33 | 3.66 | 9.2475 | 9.34 | 9.23 | 6886 |
| 1737152880 | 9.01 | -0.04 | -0.39 | 9.115 | 9.16 | 8.99 | 10202 |
| 1737066420 | 9.045 | 0.15 | 1.74 | 9.015 | 9.13 | 9.015 | 42015 |
| 1736979720 | 8.89 | 0.13 | 1.48 | 8.903 | 8.94 | 8.89 | 8067 |
| 1736893380 | 8.76 | -0.26 | -2.88 | 8.848 | 8.918 | 8.76 | 14786 |
| 1736806800 | 9.02 | 0 | 0.00 | 8.8348 | 9.07 | 8.8348 | 3379 |
| 1736547720 | 9.02 | -0.08 | -0.88 | 8.9184 | 9.02 | 8.891 | 2867 |
| 1736375340 | 9.1 | -0.15 | -1.62 | 9.1095 | 9.19 | 9.09 | 3982 |
| 1736288940 | 9.25 | 0.18 | 1.98 | 9.01 | 9.59 | 9.01 | 6749 |
| 1736202360 | 9.0706 | -0.14 | -1.57 | 9.31 | 9.32 | 9.02 | 20029 |
| 1735942980 | 9.215 | -0.1 | -1.02 | 9.27 | 9.32 | 9.215 | 4951 |
| 1735856700 | 9.31 | -0.09 | -0.97 | 9.389 | 9.389 | 9.28 | 5502 |
| 1735683960 | 9.401 | -0.03 | -0.36 | 9.18 | 9.5399999 | 9.18 | 5723 |
| 1735597740 | 9.435 | 0.1 | 1.10 | 9.2678 | 9.56 | 9.2678 | 11531 |
| 1735338000 | 9.332 | 0.02 | 0.17 | 9.2875 | 9.51 | 9.2875 | 18382 |
| 1735252020 | 9.3166 | -0.34 | -3.55 | 9.27 | 9.48 | 9.27 | 23224 |
| 1735078200 | 9.66 | 0.41 | 4.43 | 9.0597 | 9.66 | 8.98 | 17283 |
| 1734992400 | 9.25 | -0.01 | -0.15 | 9.3699999 | 9.3699999 | 9.25 | 32381 |
| 1734733200 | 9.2638 | -0.17 | -1.76 | 9.186 | 9.48 | 9.186 | 12291 |
| 1734646800 | 9.43 | 0.21 | 2.28 | 9.292 | 9.43 | 9.27 | 5451 |
| 1734560940 | 9.22 | -0.19 | -2.04 | 9.36 | 9.5405 | 9.22 | 15972 |
| 1734474360 | 9.412 | -0.09 | -0.93 | 9.465 | 9.57 | 9.4 | 59819 |
| 1734388140 | 9.5 | -0.65 | -6.38 | 9.4895 | 9.72 | 9.4895 | 29202 |
| 1734128940 | 10.1475 | 0.14 | 1.38 | 10.01 | 10.17 | 9.9286 | 47250 |
| 1734042480 | 10.0096 | -0.03 | -0.30 | 10 | 10.1132 | 9.9949999 | 6041 |
| 1733955900 | 10.04 | -0.02 | -0.20 | 9.9047 | 10.0848 | 9.9047 | 2841 |
| 1733869200 | 10.06 | 0.09 | 0.89 | 9.828 | 10.06 | 9.828 | 14562 |
| 1733782800 | 9.9708 | 0.07 | 0.75 | 9.81 | 10.03 | 9.81 | 27396 |
| 1733523600 | 9.8968 | -0.05 | -0.51 | 9.965 | 10.16 | 9.88 | 17709 |
| 1733437500 | 9.9476 | -0.05 | -0.47 | 9.9425 | 10.15 | 9.9425 | 2578 |
| 1733350980 | 9.9949999 | 0.14 | 1.41 | 9.996 | 9.996 | 9.977 | 859 |
| 1733264700 | 9.856 | -0.06 | -0.62 | 9.91 | 10.0232 | 9.8489 | 29530 |
| 1733178180 | 9.9179 | -0.1 | -1.02 | 9.85 | 9.9179 | 9.76 | 9840 |
| 1732918200 | 10.02 | 0.11 | 1.15 | 9.8135999 | 10.02 | 9.8135999 | 943 |
| 1732746540 | 9.9065 | -0.07 | -0.74 | 9.9125 | 10.12 | 9.9065 | 2552 |
| 1732660140 | 9.98 | -0.01 | -0.05 | 9.88 | 9.98 | 9.88 | 11165 |
| 1732573560 | 9.985 | 0.1 | 1.01 | 10.03 | 10.03 | 9.95 | 17381 |
| 1732314000 | 9.885 | 0 | 0.05 | 9.885 | 9.9 | 9.7899999 | 5379 |
| 1732227900 | 9.88 | -0.1 | -1.02 | 10.04 | 10.04 | 9.83 | 55484 |
| 1732141740 | 9.982 | -0.04 | -0.38 | 10.05 | 10.05 | 9.91 | 50757 |
| 1732054800 | 10.0202 | -0.06 | -0.62 | 10.0126 | 10.17 | 10.0126 | 27511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
