Kesla Oyj A - Price History
Monthly price history for KELAS.HE (Kesla Oyj A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €4.08 | €4.08 |
| April 2024 | €4.10 | €4.10 |
| March 2024 | €4.12 | €4.22 |
| February 2024 | €3.89 | €3.99 |
| January 2024 | €3.99 | €4.09 |
| December 2023 | €3.86 | €3.95 |
| November 2023 | €4.28 | €4.38 |
| October 2023 | €4.05 | €4.15 |
| September 2023 | €4.88 | €5 |
| August 2023 | €4.49 | €4.60 |
| July 2023 | €4.16 | €4.26 |
| June 2023 | €4.15 | €4.25 |
| May 2023 | €4.38 | €4.49 |
| April 2023 | €4.33 | €4.44 |
| March 2023 | €3.94 | €4.04 |
| February 2023 | €3.94 | €4.04 |
| January 2023 | €4.17 | €4.27 |
| December 2022 | €4.03 | €4.13 |
| November 2022 | €4.28 | €4.38 |
| October 2022 | €3.83 | €3.92 |
| September 2022 | €4.30 | €4.41 |
| August 2022 | €4.41 | €4.52 |
| July 2022 | €4.29 | €4.40 |
| June 2022 | €4.14 | €4.24 |
| May 2022 | €4.28 | €4.39 |
| April 2022 | €4.19 | €4.29 |
| March 2022 | €4.43 | €4.54 |
| February 2022 | €3.80 | €4.10 |
| January 2022 | €5.38 | €5.80 |
| December 2021 | €5.46 | €5.88 |
| November 2021 | €5.33 | €5.74 |
| October 2021 | €5.57 | €6 |
| September 2021 | €5.23 | €5.64 |
| August 2021 | €5.23 | €5.64 |
| July 2021 | €4.75 | €5.12 |
| June 2021 | €4.46 | €4.81 |
| May 2021 | €4.42 | €4.76 |
| April 2021 | €4.45 | €4.80 |
| March 2021 | €4.03 | €4.34 |
| February 2021 | €3.94 | €4.35 |
| January 2021 | €3.77 | €4.16 |
| December 2020 | €3.87 | €4.27 |
| November 2020 | €3.94 | €4.34 |
| October 2020 | €3.49 | €3.85 |
| September 2020 | €3.58 | €3.95 |
| August 2020 | €3.63 | €4 |
| July 2020 | €3.67 | €4.05 |
| June 2020 | €3.40 | €3.75 |
| May 2020 | €3.26 | €3.60 |
| April 2020 | €3.27 | €3.61 |
| March 2020 | €3.05 | €3.36 |
| February 2020 | €3.60 | €4.12 |
| January 2020 | €4.11 | €4.70 |
| December 2019 | €4.25 | €4.86 |
| November 2019 | €4.29 | €4.90 |
| October 2019 | €4.46 | €5.10 |
| September 2019 | €4.64 | €5.30 |
| August 2019 | €3.88 | €4.44 |
| July 2019 | €4.04 | €4.62 |
| June 2019 | €3.78 | €4.32 |
| May 2019 | €3.69 | €4.22 |
| April 2019 | €4.11 | €4.70 |
| March 2019 | €3.78 | €4.32 |
| February 2019 | €3.60 | €4.26 |
| January 2019 | €3.58 | €4.24 |
| December 2018 | €3.30 | €3.90 |
| November 2018 | €3.63 | €4.30 |
| October 2018 | €3.46 | €4.10 |
| September 2018 | €3.94 | €4.66 |
| August 2018 | €3.80 | €4.50 |
| July 2018 | €3.89 | €4.60 |
| June 2018 | €3.70 | €4.38 |
| May 2018 | €3.77 | €4.46 |
| April 2018 | €3.84 | €4.54 |
| March 2018 | €3.65 | €4.32 |
| February 2018 | €3.77 | €4.56 |
| January 2018 | €3.80 | €4.60 |
| December 2017 | €3.64 | €4.40 |
| November 2017 | €3.87 | €4.69 |
| October 2017 | €4.13 | €5 |
| September 2017 | €4.04 | €4.89 |
| August 2017 | €3.96 | €4.80 |
| July 2017 | €4.27 | €5.17 |
| June 2017 | €4.20 | €5.08 |
| May 2017 | €4.18 | €5.06 |
| April 2017 | €4.01 | €4.85 |
| March 2017 | €3.80 | €4.60 |
| February 2017 | €3.64 | €4.50 |
| January 2017 | €3.14 | €3.88 |
| December 2016 | €2.85 | €3.52 |
| November 2016 | €2.74 | €3.38 |
| October 2016 | €2.64 | €3.26 |
| September 2016 | €2.67 | €3.30 |
| August 2016 | €2.44 | €3.01 |
| July 2016 | €2.54 | €3.13 |
| June 2016 | €2.54 | €3.14 |
| May 2016 | €2.40 | €2.97 |
| April 2016 | €2.62 | €3.23 |
| March 2016 | €2.46 | €3.04 |
| February 2016 | €2.49 | €3.07 |
| January 2016 | €2.63 | €3.25 |
| December 2015 | €2.11 | €2.61 |
| November 2015 | €2.14 | €2.64 |
| October 2015 | €2.43 | €3 |
| September 2015 | €2.44 | €3.01 |
| August 2015 | €2.74 | €3.38 |
| July 2015 | €2.88 | €3.55 |
| June 2015 | €2.83 | €3.50 |
| May 2015 | €3.20 | €3.95 |
| April 2015 | €3.24 | €4 |
| March 2015 | €3.64 | €4.50 |
| February 2015 | €3.44 | €4.25 |
| January 2015 | €3.24 | €4.05 |
| December 2014 | €2.72 | €3.40 |
| November 2014 | €3.28 | €4.10 |
| October 2014 | €3.28 | €4.10 |
| September 2014 | €4 | €5 |
| August 2014 | €4 | €5 |
| July 2014 | €4.28 | €5.35 |
| June 2014 | €4.30 | €5.38 |
| May 2014 | €4.32 | €5.40 |
| April 2014 | €4.43 | €5.54 |
| March 2014 | €4.34 | €5.43 |
| February 2014 | €4.48 | €5.60 |
| January 2014 | €4.15 | €5.28 |
| December 2013 | €3.86 | €4.92 |
| November 2013 | €4.07 | €5.18 |
| October 2013 | €4.04 | €5.15 |
| September 2013 | €4.04 | €5.14 |
| August 2013 | €3.94 | €5.02 |
| July 2013 | €3.83 | €4.88 |
| June 2013 | €3.89 | €4.95 |
| May 2013 | €3.86 | €4.91 |
| April 2013 | €3.89 | €4.95 |
| March 2013 | €3.46 | €4.41 |
| February 2013 | €3.59 | €4.60 |
| January 2013 | €3.77 | €4.83 |
| December 2012 | €3.36 | €4.30 |
| November 2012 | €3.30 | €4.23 |
| October 2012 | €3.28 | €4.20 |
| September 2012 | €3.57 | €4.58 |
| August 2012 | €3.59 | €4.60 |
| July 2012 | €3.95 | €5.06 |
| June 2012 | €4.07 | €5.22 |
| May 2012 | €4 | €5.12 |
| April 2012 | €4.23 | €5.42 |
| March 2012 | €4.60 | €5.90 |
| February 2012 | €4.68 | €6.24 |
| January 2012 | €4.79 | €6.40 |
| December 2011 | €4.56 | €6.09 |
| November 2011 | €5.06 | €6.75 |
| October 2011 | €5.84 | €7.80 |
| September 2011 | €5.05 | €6.74 |
| August 2011 | €5.62 | €7.50 |
| July 2011 | €6.22 | €8.30 |
| June 2011 | €6.95 | €9.28 |
| May 2011 | €7.45 | €9.95 |
| April 2011 | €7.41 | €9.89 |
| March 2011 | €6.90 | €9.21 |
| February 2011 | €6.57 | €9.08 |
| January 2011 | €6.27 | €8.66 |
| December 2010 | €5.13 | €7.08 |
| November 2010 | €5 | €6.90 |
| October 2010 | €5.29 | €7.31 |
| September 2010 | €5.43 | €7.50 |
| August 2010 | €5.02 | €6.94 |
| July 2010 | €4.71 | €6.50 |
| June 2010 | €4.14 | €5.72 |
| May 2010 | €4.13 | €5.70 |
| April 2010 | €4.69 | €6.48 |
| March 2010 | €4.13 | €5.71 |
| February 2010 | €3.42 | €4.73 |
| January 2010 | €3.95 | €5.45 |
| December 2009 | €3.18 | €4.39 |
| November 2009 | €3.26 | €4.50 |
| October 2009 | €3.08 | €4.25 |
| September 2009 | €3.24 | €4.48 |
| August 2009 | €3.01 | €4.16 |
| July 2009 | €3.11 | €4.30 |
| June 2009 | €2.90 | €4 |
| May 2009 | €3.06 | €4.22 |
| April 2009 | €2.90 | €4 |
| March 2009 | €2.59 | €3.58 |
| February 2009 | €2.62 | €3.80 |
| January 2009 | €2.75 | €4 |
| December 2008 | €2.86 | €4.15 |
| November 2008 | €3.27 | €4.75 |
| October 2008 | €3.51 | €5.10 |
| September 2008 | €5.78 | €8.40 |
| August 2008 | €6.20 | €9 |
| July 2008 | €6.30 | €9.15 |
| June 2008 | €6.61 | €9.60 |
| May 2008 | €7.33 | €10.65 |
| April 2008 | €7.12 | €10.35 |
| March 2008 | €7.16 | €10.40 |
| February 2008 | €7.71 | €11.70 |
| January 2008 | €7.12 | €10.80 |
| December 2007 | €7.46 | €11.32 |
| November 2007 | €7.95 | €12.06 |
| October 2007 | €9.32 | €14.14 |
| September 2007 | €8.97 | €13.62 |
| August 2007 | €8.63 | €13.10 |
| July 2007 | €9.88 | €15 |
| June 2007 | €8.89 | €13.49 |
| May 2007 | €6.85 | €10.40 |
| April 2007 | €6.69 | €10.16 |
| March 2007 | €6.54 | €9.93 |
| February 2007 | €6.32 | €10.09 |
| January 2007 | €6.39 | €10.20 |
| December 2006 | €5.30 | €8.46 |
| November 2006 | €5.26 | €8.40 |
| October 2006 | €4.85 | €7.75 |
| September 2006 | €4.42 | €7.05 |
| August 2006 | €4.75 | €7.59 |
| July 2006 | €5.01 | €8 |
| June 2006 | €4.51 | €7.20 |
| May 2006 | €4.69 | €7.49 |
| April 2006 | €5.39 | €8.60 |
| March 2006 | €5.79 | €9.25 |
| February 2006 | €6 | €30 |
| January 2006 | €5.62 | €28.10 |
| December 2005 | €4.19 | €20.94 |
| November 2005 | €3.89 | €19.45 |
| October 2005 | €3.92 | €19.60 |
| September 2005 | €3.99 | €19.95 |
| August 2005 | €3.44 | €17.20 |
| July 2005 | €3.84 | €19.20 |
| June 2005 | €2.95 | €14.75 |
| May 2005 | €2.50 | €12.51 |
| April 2005 | €2.35 | €11.75 |
| March 2005 | €2.24 | €11.20 |
| February 2005 | €2.31 | €12.19 |
| January 2005 | €2.05 | €10.80 |
| December 2004 | €1.74 | €9.18 |
| November 2004 | €1.58 | €8.35 |
| October 2004 | €1.46 | €7.71 |
| September 2004 | €1.36 | €7.20 |
| August 2004 | €1.33 | €7 |
| July 2004 | €1.33 | €7 |
| June 2004 | €1.33 | €7 |
| May 2004 | €1.29 | €6.80 |
| April 2004 | €1.29 | €6.80 |
| March 2004 | €1.19 | €6.30 |
| February 2004 | €1.47 | €8.50 |
| January 2004 | €1.36 | €7.85 |
| December 2003 | €1.36 | €7.85 |
| November 2003 | €1.27 | €7.35 |
| October 2003 | €1.13 | €6.56 |
| September 2003 | €0.92 | €5.30 |
| August 2003 | €0.86 | €5 |
| July 2003 | €0.74 | €4.30 |
| June 2003 | €0.70 | €4.05 |
| May 2003 | €0.63 | €3.63 |
| April 2003 | €0.61 | €3.55 |
| March 2003 | €0.80 | €4.65 |
| February 2003 | €0.80 | €5.11 |
| January 2003 | €0.88 | €5.60 |
| December 2002 | €0.78 | €5 |
| November 2002 | €0.80 | €5.11 |
| October 2002 | €0.78 | €5 |
| September 2002 | €0.71 | €4.50 |
| August 2002 | €0.82 | €5.25 |
| July 2002 | €0.83 | €5.30 |
| June 2002 | €0.78 | €5 |
| May 2002 | €0.77 | €4.91 |
| April 2002 | €0.76 | €4.81 |
| March 2002 | €0.75 | €4.80 |
| February 2002 | €0.72 | €4.90 |
| January 2002 | €0.68 | €4.60 |
| December 2001 | €0.48 | €3.25 |
| November 2001 | €0.49 | €3.35 |
| October 2001 | €0.47 | €3.20 |
| September 2001 | €0.47 | €3.20 |
| August 2001 | €0.58 | €3.92 |
| July 2001 | €0.50 | €3.40 |
| June 2001 | €0.52 | €3.51 |
| May 2001 | €0.62 | €4.25 |
| April 2001 | €0.79 | €5.40 |
| March 2001 | €0.60 | €4.05 |
| February 2001 | €0.62 | €4.20 |
| January 2001 | €0.64 | €4.36 |
| December 2000 | €0.62 | €4.25 |
| November 2000 | €0.62 | €4.25 |
| October 2000 | €0.73 | €4.97 |
| September 2000 | €0.76 | €5.20 |
| August 2000 | €0.91 | €6.20 |
| July 2000 | €0.97 | €6.63 |
| June 2000 | €0.96 | €6.50 |
| May 2000 | €1 | €6.80 |
| April 2000 | €1.01 | €6.87 |
| March 2000 | €1.12 | €7.60 |
| February 2000 | €1.30 | €9.50 |
| January 2000 | €1.38 | €10.13 |
| December 1999 | €29.06 | €212.55 |
| November 1999 | €28.24 | €206.61 |
| October 1999 | €28.43 | €207.96 |
| September 1999 | €28.06 | €205.26 |
| August 1999 | €26.03 | €190.41 |
| July 1999 | €29.16 | €213.36 |
| June 1999 | €29.54 | €216.06 |
| May 1999 | €29.72 | €217.42 |
| April 1999 | €30.46 | €222.82 |
| March 1999 | €25.10 | €183.66 |
| February 1999 | €29.48 | €216.06 |
| January 1999 | €35.38 | €259.28 |
| December 1998 | €37.19 | €272.55 |
| November 1998 | €32.23 | €236.21 |
| October 1998 | €32.85 | €240.75 |
| September 1998 | €34.09 | €249.83 |
| August 1998 | €125.51 | €1,379.75 |
| July 1998 | €125.51 | €1,379.75 |
| June 1998 | €121.32 | €1,333.79 |
| May 1998 | €122.72 | €1,349.10 |
| April 1998 | €112.96 | €1,241.79 |
| March 1998 | €115.05 | €1,264.79 |
| February 1998 | €942.63 | €20,727.24 |
| January 1998 | €942.63 | €20,727.24 |
| December 1997 | €713.94 | €15,698.69 |
| November 1997 | €719.52 | €15,821.42 |
| October 1997 | €719.52 | €15,821.42 |
| September 1997 | €641.43 | €14,104.33 |
| August 1997 | €580.07 | €12,755.05 |
| July 1997 | €585.65 | €12,877.86 |
| June 1997 | €557.76 | €12,264.58 |
| May 1997 | €468.52 | €10,302.25 |
| April 1997 | €457.36 | €10,056.80 |
| March 1997 | €435.06 | €9,566.47 |
| February 1997 | €457.34 | €10,056.80 |
| January 1997 | €474.08 | €10,424.99 |
| December 1996 | €485.24 | €10,670.30 |
| November 1996 | €473.51 | €10,412.51 |
| October 1996 | €407.15 | €8,953.20 |
| September 1996 | €418.30 | €9,198.29 |
| August 1996 | €435.04 | €9,566.47 |
| July 1996 | €446.19 | €9,811.71 |
| June 1996 | €451.78 | €9,934.51 |
| May 1996 | €457.34 | €10,056.80 |
| April 1996 | €485.24 | €10,670.30 |
| March 1996 | €457.34 | €10,056.80 |
| February 1996 | €479.60 | €10,547.49 |
| January 1996 | €462.87 | €10,179.53 |
| December 1995 | €401.53 | €8,830.47 |
| November 1995 | €390.38 | €8,585.24 |
| October 1995 | €395.96 | €8,707.96 |
| September 1995 | €365.28 | €8,033.22 |
| August 1995 | €446.15 | €9,811.71 |
| July 1995 | €426.63 | €9,382.49 |
| June 1995 | €404.31 | €8,891.73 |
| May 1995 | €401.53 | €8,830.47 |
| April 1995 | €423.83 | €9,321.02 |
| March 1995 | €407.11 | €8,953.20 |
| February 1995 | €457.24 | €10,056.80 |
| January 1995 | €501.86 | €11,038.04 |
| December 1994 | €440.52 | €9,688.99 |
| November 1994 | €437.72 | €9,627.51 |
| October 1994 | €451.68 | €9,934.51 |
| September 1994 | €446.10 | €9,811.71 |
| August 1994 | €524.17 | €11,528.80 |
| July 1994 | €540.89 | €11,896.55 |
| June 1994 | €602.24 | €13,245.82 |
| May 1994 | €613.38 | €13,490.83 |
| April 1994 | €585.50 | €12,877.86 |
| March 1994 | €602.24 | €13,245.82 |
| February 1994 | €501.83 | €11,038.04 |
| January 1994 | €362.43 | €7,971.96 |
| December 1993 | €328.98 | €7,236.18 |
| November 1993 | €167.28 | €3,679.34 |
| October 1993 | €167.28 | €3,679.34 |
| September 1993 | €150.55 | €3,311.38 |
| August 1993 | €139.40 | €3,066.29 |
| July 1993 | €186.79 | €4,108.64 |
| June 1993 | €131.03 | €2,882.09 |
| May 1993 | €172.86 | €3,802.07 |
| April 1993 | €423.77 | €9,321.02 |
| March 1993 | €267.64 | €5,886.91 |
| February 1993 | €128.24 | €2,820.84 |
| January 1993 | €117.10 | €2,575.60 |
| December 1992 | €97.58 | €2,146.30 |
| November 1992 | €95.91 | €2,109.56 |
| October 1992 | €86.44 | €1,901.29 |
| September 1992 | €80.86 | €1,778.49 |
| August 1992 | €80.86 | €1,778.49 |
| July 1992 | €89.21 | €1,962.33 |
| June 1992 | €103.72 | €2,281.29 |
| May 1992 | €100.37 | €2,207.78 |
| April 1992 | €119.89 | €2,637.08 |
| March 1992 | €144.98 | €3,189.02 |
KELAS.HE
Price: €4.08
52 week price:
Earnings Per Share: 0.15 EUR
P/E Ratio: 27.20
Exchange: HEL
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 14.4 million
Average Dividend Frequency: 1