Advertisement
U.S. markets closed

Kesla Oyj (KELAS.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
4.0800+0.0400 (+0.99%)
At close: 03:06PM EEST
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20244.04004.10003.92004.08004.0800977
Apr 11, 20244.10004.12003.62004.04004.04001,756
Apr 10, 20244.16004.16003.96004.12004.120085
Apr 09, 20244.06004.16003.86004.16004.1600238
Apr 08, 20244.10004.10003.86004.10004.1000299
Apr 05, 20244.00004.10004.00004.10004.1000413
Apr 04, 20244.12004.12004.00004.00004.0000594
Apr 03, 20244.14004.14004.14004.14004.14001
Apr 03, 20240.1 Dividend
Apr 02, 20244.20004.20004.00004.16004.060060
Mar 28, 20243.99004.22003.99004.22004.11861,550
Mar 27, 20243.81003.99003.81003.98003.8843729
Mar 26, 20243.99003.99003.99003.99003.894121
Mar 25, 20243.86003.99003.86003.99003.8941532
Mar 22, 20243.86003.99003.80003.99003.8941960
Mar 21, 20243.86004.00003.86004.00003.9038131
Mar 20, 20244.01004.01003.99003.99003.8941102
Mar 19, 20244.01004.01004.01004.01003.91363
Mar 18, 20244.00004.03003.82004.03003.9331843
Mar 15, 20243.85003.99003.80003.99003.8941587
Mar 14, 20243.90003.90003.90003.90003.806352
Mar 13, 20243.85004.00003.85003.99003.8941377
Mar 12, 20244.00004.00004.00004.00003.90382
Mar 11, 20244.00004.00003.79003.87003.7770345
Mar 08, 20243.80004.00003.76004.00003.90384,910
Mar 07, 20243.79003.80003.79003.80003.70871,134
Mar 06, 20243.90003.90003.76003.78003.6891473
Mar 05, 20243.85003.86003.85003.85003.7575844
Mar 04, 20243.95003.98003.80003.98003.8843345
Mar 01, 20243.99004.09003.95003.95003.8550125
Feb 29, 20243.99003.99003.99003.99003.894110
Feb 28, 20243.87003.99003.87003.99003.894172
Feb 27, 20244.00004.00003.86003.86003.76721,999
Feb 26, 20244.05004.07003.86004.07003.9722241
Feb 23, 20243.92004.05003.87004.05003.9526278
Feb 22, 20244.05004.05003.94004.05003.9526101
Feb 21, 20244.06004.06004.06004.06003.9624-
Feb 20, 20243.86004.06003.86004.06003.9624105
Feb 19, 20243.90003.90003.90003.90003.8063100
Feb 16, 20244.08004.08003.86004.07003.9722362
Feb 15, 20244.00004.08004.00004.08003.9819328
Feb 14, 20244.05004.05004.05004.05003.9526-
Feb 13, 20244.00004.05004.00004.05003.952651
Feb 12, 20244.08004.08004.01004.05003.9526337
Feb 09, 20243.94004.10003.94004.08003.9819264
Feb 08, 20244.10004.10004.10004.10004.001425
Feb 07, 20243.87004.09003.87004.09003.9917359
Feb 06, 20244.04004.09003.88004.09003.991765
Feb 05, 20244.01004.04003.90004.04003.94291,717
Feb 02, 20244.00004.17004.00004.00003.9038711
Feb 01, 20244.09004.09004.09004.09003.9917215
Jan 31, 20244.09004.09004.05004.09003.9917130
Jan 30, 20244.08004.10003.90004.09003.99171,222
Jan 29, 20243.89004.09003.89004.08003.9819205
Jan 26, 20243.95004.10003.95004.10004.0014957
Jan 25, 20243.86004.04003.86004.04003.9429318
Jan 24, 20244.00004.04003.85004.04003.94291,266
Jan 23, 20243.88004.04003.85004.00003.9038250
Jan 22, 20244.00004.04004.00004.04003.942950
Jan 19, 20244.03004.05004.01004.05003.952670
Jan 18, 20244.04004.04004.04004.04003.9429150
Jan 17, 20244.00004.08004.00004.00003.9038650
Jan 16, 20244.00004.08003.84004.06003.962466
Jan 15, 20243.83004.08003.83004.08003.981916
Jan 12, 20244.08004.09003.82004.09003.9917200
Jan 11, 20244.09004.09004.09004.09003.9917-
Jan 10, 20243.96004.10003.88004.09003.9917370
Jan 09, 20243.91004.10003.91004.10004.0014310
Jan 08, 20244.08004.08003.82004.07003.97221,953
Jan 05, 20243.89004.09003.83004.07003.972260
Jan 04, 20244.09004.09004.09004.09003.991762
Jan 03, 20244.09004.10003.84004.10004.0014187
Jan 02, 20244.10004.10004.02004.02003.92342,273
Dec 29, 20233.84004.10003.84003.95003.85504,863
Dec 28, 20233.90004.01003.85003.99003.89419,094
Dec 27, 20233.80003.95003.80003.90003.8063944
Dec 22, 20233.86003.95003.86003.95003.85504,271
Dec 21, 20233.90003.94003.85003.87003.77701,318
Dec 20, 20233.87003.94003.87003.94003.84531,950
Dec 19, 20233.90003.95003.85003.95003.85501,859
Dec 18, 20234.00004.01003.92003.94003.84535,026
Dec 15, 20234.10004.10003.91004.00003.9038880
Dec 14, 20234.10004.10003.89003.90003.80636,270
Dec 13, 20233.99003.99003.86003.95003.85504,451
Dec 12, 20234.10004.10003.93004.08003.98192,609
Dec 11, 20234.02004.26004.00004.07003.97221,352
Dec 08, 20234.01004.21004.01004.18004.079552
Dec 07, 20234.00004.09004.00004.09003.9917156
Dec 05, 20234.00004.29004.00004.09003.9917323
Dec 04, 20234.20004.20004.02004.08003.98193,280
Dec 01, 20234.10004.29004.10004.29004.1869563
Nov 30, 20234.14004.38004.14004.38004.274725
Nov 29, 20234.00004.14004.00004.14004.040569
Nov 28, 20234.20004.20004.19004.19004.089349
Nov 27, 20234.00004.47004.00004.10004.00142,926
Nov 24, 20234.35004.41004.23004.23004.12833,084
Nov 23, 20234.25004.40004.25004.40004.294245
Nov 22, 20234.30004.40004.30004.40004.294251
Nov 21, 20234.39004.40004.22004.40004.2942663
Nov 20, 20234.14004.39004.14004.39004.28451,456
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...