Kesko OYJ (PK) More Historical Data - KKOYY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Kesko OYJ (PK) (KKOYY)
Kesko OYJ (PK) (KKOYY) Historical

KKOYY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	8.53	-0.16	-1.84%	8.715	8.84	8.53	585
Jun 13 2024	8.69	-0.12	-1.36%	8.7035	8.7035	8.63	56,630
Jun 12 2024	8.81	0.14	1.61%	8.90	8.90	8.81	330
Jun 11 2024	8.67	-0.03	-0.34%	8.672	8.672	8.66	920
Jun 10 2024	8.70	0.05	0.58%	8.705	8.712	8.677	1,444
Jun 07 2024	8.65	-0.20	-2.26%	8.60	8.65	8.60	1,691
Jun 06 2024	8.85	0.05	0.57%	8.785	8.85	8.785	608
Jun 05 2024	8.80	-0.17	-1.84%	8.705	8.81	8.705	586
Jun 04 2024	8.965	-0.22	-2.34%	8.95	8.965	8.929	1,776
Jun 03 2024	9.18	0.17	1.89%	9.18	9.18	9.18	1,162
May 31 2024	9.01	0.04	0.39%	9.09	9.09	9.01	456
May 30 2024	8.975	0.06	0.73%	8.9625	8.975	8.89	5,393
May 29 2024	8.91	-0.26	-2.84%	9.02	9.02	8.91	22,815
May 28 2024	9.17	-0.09	-0.97%	9.2225	9.225	9.17	5,417
May 24 2024	9.26	0.07	0.76%	9.26	9.26	9.26	960
May 23 2024	9.19	0.11	1.21%	9.18	9.19	9.091	2,111
May 22 2024	9.08	-0.10	-1.09%	9.0825	9.17	9.08	11,792
May 21 2024	9.18	-0.03	-0.35%	9.19	9.20	9.18	1,102
May 20 2024	9.212	0.00	0.02%	9.26	9.26	9.14	1,961
May 17 2024	9.21	-0.08	-0.86%	9.21	9.21	9.21	566
May 16 2024	9.29	0.20	2.20%	9.29	9.29	9.29	257
May 15 2024	9.09	0.14	1.56%	9.08	9.09	9.08	1,837
May 14 2024	8.95	0.02	0.22%	8.975	8.975	8.92	3,125
May 13 2024	8.93	0.11	1.19%	8.8675	8.935	8.8675	1,238
May 10 2024	8.825	0.11	1.32%	8.81	8.845	8.75	2,266
May 09 2024	8.71	0.10	1.10%	8.865	8.947	8.70	8,169
May 08 2024	8.615	0.02	0.17%	8.69	8.70	8.61	3,762
May 07 2024	8.60	-0.08	-0.92%	8.665	8.665	8.57	2,155
May 06 2024	8.68	0.00	0.06%	8.642	8.68	8.642	600
May 03 2024	8.675	0.15	1.70%	8.64	8.675	8.64	947
May 02 2024	8.53	0.01	0.12%	8.49	8.555	8.49	1,684
May 01 2024	8.52	0.04	0.47%	8.45	8.555	8.45	1,790
Apr 30 2024	8.48	-0.14	-1.62%	8.57	8.57	8.48	1,145
Apr 29 2024	8.62	0.07	0.82%	8.604	8.636	8.58	1,875
Apr 26 2024	8.55	0.03	0.35%	8.454	8.55	8.454	1,789
Apr 25 2024	8.52	-0.40	-4.48%	8.42	8.52	8.40	3,881
Apr 24 2024	8.92	-0.10	-1.11%	8.9205	8.945	8.92	557
Apr 23 2024	9.02	0.08	0.89%	9.023	9.023	9.02	1,461
Apr 22 2024	8.94	0.20	2.23%	8.928	8.98	8.928	5,529
Apr 19 2024	8.745	0.05	0.63%	8.71	8.785	8.71	2,532
Apr 18 2024	8.69	-0.15	-1.70%	8.74	8.74	8.67	4,999
Apr 17 2024	8.84	-0.01	-0.11%	8.82	8.84	8.82	1,629
Apr 16 2024	8.85	-0.02	-0.23%	8.80	8.86	8.80	4,901
Apr 15 2024	8.87	-0.05	-0.54%	8.95	8.95	8.87	3,861
Apr 12 2024	8.918	-0.15	-1.68%	8.912	8.918	8.912	539
Apr 11 2024	9.07	0.00	0.00%	9.04	9.07	8.99	7,924
Apr 10 2024	9.07	-0.09	-0.98%	9.10	9.105	9.06	2,168
Apr 09 2024	9.16	-0.02	-0.22%	9.158	9.175	9.158	1,669
Apr 08 2024	9.18	0.01	0.11%	9.108	9.18	9.102	1,966
Apr 05 2024	9.17	0.02	0.22%	9.163	9.17	9.163	362
Apr 04 2024	9.15	0.03	0.33%	9.275	9.275	9.15	2,664
Apr 03 2024	9.12	0.15	1.67%	9.12	9.13	9.12	3,417
Apr 02 2024	8.97	-0.29	-3.11%	9.03	9.03	8.90	5,169
Apr 01 2024	9.2578	-0.03	-0.35%	9.305	9.305	9.2578	791
Mar 28 2024	9.29	-0.06	-0.67%	9.27	9.29	9.27	4,634
Mar 27 2024	9.3525	0.04	0.39%	9.3525	9.3525	9.3525	953
Mar 26 2024	9.316	0.05	0.50%	9.29	9.34	9.29	971
Mar 25 2024	9.27	-0.08	-0.86%	9.35	9.35	9.27	16,260
Mar 22 2024	9.35	0.02	0.21%	9.37	9.37	9.305	1,070
Mar 21 2024	9.33	-0.13	-1.40%	9.47	9.47	9.33	3,553
Mar 20 2024	9.462	0.16	1.74%	9.405	9.53	9.39	2,029
Mar 19 2024	9.30	0.02	0.22%	9.20	9.30	9.20	3,191
Mar 18 2024	9.28	0.06	0.65%	9.34	9.34	9.28	2,931

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions