Kesko Corporation A - Price History
Monthly price history for KESKOA.HE (Kesko Corporation A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €17 | €17 |
| April 2024 | €16.44 | €16.44 |
| March 2024 | €17.56 | €17.56 |
| February 2024 | €17.50 | €17.76 |
| January 2024 | €17.87 | €18.14 |
| December 2023 | €17.73 | €18 |
| November 2023 | €17.14 | €17.66 |
| October 2023 | €15.80 | €16.28 |
| September 2023 | €16.79 | €17.30 |
| August 2023 | €17.25 | €18.04 |
| July 2023 | €17.42 | €18.22 |
| June 2023 | €16.66 | €17.42 |
| May 2023 | €16.71 | €17.74 |
| April 2023 | €17.73 | €18.82 |
| March 2023 | €18.80 | €19.96 |
| February 2023 | €19.15 | €20.60 |
| January 2023 | €19.75 | €21.25 |
| December 2022 | €18.91 | €20.35 |
| November 2022 | €18.35 | €20 |
| October 2022 | €17.86 | €19.46 |
| September 2022 | €16.90 | €18.42 |
| August 2022 | €18.56 | €20.50 |
| July 2022 | €20.06 | €22.15 |
| June 2022 | €18.70 | €20.65 |
| May 2022 | €19.31 | €21.60 |
| April 2022 | €20.02 | €22.40 |
| March 2022 | €20.67 | €23.40 |
| February 2022 | €21.29 | €24.10 |
| January 2022 | €22.53 | €25.50 |
| December 2021 | €23.99 | €27.15 |
| November 2021 | €22.66 | €25.65 |
| October 2021 | €23.32 | €26.40 |
| September 2021 | €23.77 | €26.90 |
| August 2021 | €27.06 | €31.05 |
| July 2021 | €28.54 | €32.75 |
| June 2021 | €24.32 | €27.90 |
| May 2021 | €22.14 | €25.40 |
| April 2021 | €20.74 | €23.80 |
| March 2021 | €20.45 | €23.85 |
| February 2021 | €17.62 | €20.55 |
| January 2021 | €17.19 | €20.05 |
| December 2020 | €17.15 | €20 |
| November 2020 | €17.83 | €20.80 |
| October 2020 | €18.09 | €21.10 |
| September 2020 | €18.18 | €21.20 |
| August 2020 | €14.48 | €17.14 |
| July 2020 | €14.67 | €17.36 |
| June 2020 | €12.17 | €14.40 |
| May 2020 | €12.27 | €14.52 |
| April 2020 | €12.50 | €14.80 |
| March 2020 | €9.73 | €50.40 |
| February 2020 | €11.20 | €58 |
| January 2020 | €11 | €57 |
| December 2019 | €11.35 | €58.80 |
| November 2019 | €10.85 | €56.20 |
| October 2019 | €10.66 | €55.20 |
| September 2019 | €10 | €53 |
| August 2019 | €9.77 | €51.80 |
| July 2019 | €9.62 | €51 |
| June 2019 | €8.89 | €47.10 |
| May 2019 | €8.21 | €43.50 |
| April 2019 | €8.08 | €42.80 |
| March 2019 | €9.09 | €49.30 |
| February 2019 | €8.96 | €48.60 |
| January 2019 | €8.52 | €46.20 |
| December 2018 | €8.04 | €43.60 |
| November 2018 | €8.85 | €48 |
| October 2018 | €9.14 | €49.60 |
| September 2018 | €8.33 | €45.20 |
| August 2018 | €8.92 | €48.40 |
| July 2018 | €8.72 | €47.30 |
| June 2018 | €8.98 | €48.70 |
| May 2018 | €8.90 | €48.30 |
| April 2018 | €8.70 | €47.20 |
| March 2018 | €8 | €45.60 |
| February 2018 | €8.22 | €46.90 |
| January 2018 | €8.01 | €45.70 |
| December 2017 | €7.73 | €44.10 |
| November 2017 | €7.34 | €41.86 |
| October 2017 | €7.63 | €43.53 |
| September 2017 | €7.87 | €44.88 |
| August 2017 | €7.87 | €44.88 |
| July 2017 | €7.52 | €42.88 |
| June 2017 | €7.66 | €43.67 |
| May 2017 | €7.65 | €43.61 |
| April 2017 | €7.53 | €42.93 |
| March 2017 | €7.41 | €44.24 |
| February 2017 | €7.35 | €43.90 |
| January 2017 | €7.20 | €43.01 |
| December 2016 | €7.34 | €43.85 |
| November 2016 | €7.29 | €43.56 |
| October 2016 | €7.13 | €42.57 |
| September 2016 | €6.46 | €38.56 |
| August 2016 | €6.16 | €36.78 |
| July 2016 | €6.16 | €36.79 |
| June 2016 | €5.94 | €35.49 |
| May 2016 | €5.86 | €34.99 |
| April 2016 | €5.85 | €34.93 |
| March 2016 | €5.77 | €36.95 |
| February 2016 | €5.70 | €36.50 |
| January 2016 | €5.44 | €34.85 |
| December 2015 | €4.86 | €31.12 |
| November 2015 | €4.66 | €29.85 |
| October 2015 | €4.38 | €28.06 |
| September 2015 | €4.53 | €28.99 |
| August 2015 | €4.66 | €29.85 |
| July 2015 | €5.16 | €33.04 |
| June 2015 | €4.61 | €29.50 |
| May 2015 | €4.94 | €31.60 |
| April 2015 | €5.31 | €34.02 |
| March 2015 | €5.52 | €36.76 |
| February 2015 | €4.97 | €33.14 |
| January 2015 | €4.64 | €30.93 |
| December 2014 | €4.28 | €28.56 |
| November 2014 | €4.45 | €29.65 |
| October 2014 | €4.35 | €29 |
| September 2014 | €4.13 | €27.50 |
| August 2014 | €4.08 | €27.21 |
| July 2014 | €4.10 | €27.34 |
| June 2014 | €4.16 | €27.73 |
| May 2014 | €4.69 | €31.27 |
| April 2014 | €4.32 | €28.76 |
| March 2014 | €4.48 | €31.22 |
| February 2014 | €4.59 | €31.99 |
| January 2014 | €3.93 | €27.44 |
| December 2013 | €3.84 | €26.80 |
| November 2013 | €3.94 | €27.50 |
| October 2013 | €3.63 | €25.35 |
| September 2013 | €3.35 | €23.40 |
| August 2013 | €3.41 | €23.79 |
| July 2013 | €3.62 | €25.25 |
| June 2013 | €3.28 | €22.89 |
| May 2013 | €3.52 | €24.54 |
| April 2013 | €3.46 | €24.14 |
| March 2013 | €3.43 | €25.11 |
| February 2013 | €3.46 | €25.30 |
| January 2013 | €3.35 | €24.51 |
| December 2012 | €3.33 | €24.39 |
| November 2012 | €3.32 | €24.30 |
| October 2012 | €3.38 | €24.70 |
| September 2012 | €3.14 | €23 |
| August 2012 | €3.06 | €22.43 |
| July 2012 | €2.93 | €21.43 |
| June 2012 | €2.99 | €21.89 |
| May 2012 | €2.80 | €20.45 |
| April 2012 | €2.99 | €21.90 |
| March 2012 | €3.30 | €25.35 |
| February 2012 | €3.29 | €25.25 |
| January 2012 | €3.50 | €26.90 |
| December 2011 | €3.23 | €24.82 |
| November 2011 | €3.28 | €25.20 |
| October 2011 | €3.39 | €26 |
| September 2011 | €3.06 | €23.48 |
| August 2011 | €3.44 | €26.45 |
| July 2011 | €3.55 | €27.25 |
| June 2011 | €4.12 | €31.65 |
| May 2011 | €4.43 | €34 |
| April 2011 | €4.55 | €34.97 |
| March 2011 | €4.12 | €32.89 |
| February 2011 | €3.96 | €31.65 |
| January 2011 | €4.34 | €34.72 |
| December 2010 | €4.34 | €34.70 |
| November 2010 | €4.30 | €34.39 |
| October 2010 | €4.39 | €35.10 |
| September 2010 | €4.19 | €33.50 |
| August 2010 | €3.75 | €29.95 |
| July 2010 | €3.72 | €29.70 |
| June 2010 | €3.33 | €26.60 |
| May 2010 | €3.30 | €26.37 |
| April 2010 | €3.55 | €28.39 |
| March 2010 | €3.60 | €28.75 |
| February 2010 | €3.24 | €26.65 |
| January 2010 | €2.85 | €23.50 |
| December 2009 | €2.86 | €23.60 |
| November 2009 | €2.89 | €23.80 |
| October 2009 | €2.91 | €23.99 |
| September 2009 | €2.77 | €22.80 |
| August 2009 | €2.56 | €21.12 |
| July 2009 | €2.56 | €21.09 |
| June 2009 | €2.49 | €20.50 |
| May 2009 | €2.61 | €21.50 |
| April 2009 | €2.59 | €21.35 |
| March 2009 | €2.62 | €21.60 |
| February 2009 | €2.38 | €20.50 |
| January 2009 | €2.61 | €22.51 |
| December 2008 | €2.55 | €22 |
| November 2008 | €2.59 | €22.31 |
| October 2008 | €2.78 | €24.01 |
| September 2008 | €2.86 | €24.69 |
| August 2008 | €2.96 | €25.50 |
| July 2008 | €2.72 | €23.45 |
| June 2008 | €3.12 | €26.90 |
| May 2008 | €3.47 | €29.89 |
| April 2008 | €3.13 | €26.99 |
| March 2008 | €3.77 | €34.10 |
| February 2008 | €3.50 | €31.70 |
| January 2008 | €3.80 | €34.40 |
| December 2007 | €4.18 | €37.85 |
| November 2007 | €4.37 | €39.50 |
| October 2007 | €4.63 | €41.88 |
| September 2007 | €4.94 | €44.74 |
| August 2007 | €4.66 | €42.20 |
| July 2007 | €4.31 | €39 |
| June 2007 | €5.24 | €47.40 |
| May 2007 | €5.52 | €49.95 |
| April 2007 | €5.58 | €50.50 |
| March 2007 | €4.30 | €38.90 |
| February 2007 | €4.14 | €38.89 |
| January 2007 | €4.24 | €39.90 |
| December 2006 | €4.09 | €38.43 |
| November 2006 | €4.01 | €37.67 |
| October 2006 | €3.80 | €35.74 |
| September 2006 | €3.38 | €31.80 |
| August 2006 | €3.38 | €31.80 |
| July 2006 | €3.36 | €31.60 |
| June 2006 | €3.08 | €29 |
| May 2006 | €3.19 | €30.01 |
| April 2006 | €2.83 | €26.60 |
| March 2006 | €2.75 | €25.82 |
| February 2006 | €2.66 | €26 |
| January 2006 | €2.56 | €25.05 |
| December 2005 | €2.47 | €24.19 |
| November 2005 | €2.37 | €23.20 |
| October 2005 | €2.39 | €23.40 |
| September 2005 | €2.38 | €23.31 |
| August 2005 | €2.40 | €23.50 |
| July 2005 | €2.30 | €22.50 |
| June 2005 | €2.16 | €21.18 |
| May 2005 | €2.14 | €21 |
| April 2005 | €2.14 | €21 |
| March 2005 | €2.03 | €19.91 |
| February 2005 | €2.04 | €21 |
| January 2005 | €2 | €20.50 |
| December 2004 | €1.84 | €18.90 |
| November 2004 | €1.82 | €18.70 |
| October 2004 | €1.84 | €19.90 |
| September 2004 | €1.80 | €19.50 |
| August 2004 | €1.77 | €19.10 |
| July 2004 | €1.71 | €18.50 |
| June 2004 | €1.70 | €18.40 |
| May 2004 | €1.66 | €18 |
| April 2004 | €1.66 | €17.99 |
| March 2004 | €1.63 | €17.60 |
| February 2004 | €1.67 | €20 |
| January 2004 | €1.59 | €19.05 |
| December 2003 | €1.52 | €18.20 |
| November 2003 | €1.47 | €17.62 |
| October 2003 | €1.41 | €16.90 |
| September 2003 | €1.42 | €17 |
| August 2003 | €1.40 | €16.85 |
| July 2003 | €1.41 | €16.95 |
| June 2003 | €1.40 | €16.80 |
| May 2003 | €1.41 | €16.89 |
| April 2003 | €1.42 | €17 |
| March 2003 | €1.33 | €17 |
| February 2003 | €1.40 | €17.80 |
| January 2003 | €1.45 | €18.50 |
| December 2002 | €1.29 | €16.40 |
| November 2002 | €1.29 | €16.50 |
| October 2002 | €1.28 | €16.30 |
| September 2002 | €1.28 | €16.39 |
| August 2002 | €1.29 | €16.40 |
| July 2002 | €1.28 | €16.30 |
| June 2002 | €1.26 | €16 |
| May 2002 | €1.24 | €15.80 |
| April 2002 | €1.14 | €14.55 |
| March 2002 | €1.22 | €16.20 |
| February 2002 | €1.29 | €17.10 |
| January 2002 | €1.29 | €17.10 |
| December 2001 | €1.13 | €15 |
| November 2001 | €1.05 | €13.91 |
| October 2001 | €0.98 | €13 |
| September 2001 | €0.98 | €13 |
| August 2001 | €1.06 | €14 |
| July 2001 | €1.07 | €14.20 |
| June 2001 | €1.04 | €13.80 |
| May 2001 | €1.12 | €14.90 |
| April 2001 | €1.32 | €17.50 |
| March 2001 | €1.36 | €18.50 |
| February 2001 | €1.39 | €19 |
| January 2001 | €1.36 | €18.50 |
| December 2000 | €1.24 | €16.95 |
| November 2000 | €1.24 | €16.90 |
| October 2000 | €1.30 | €17.70 |
| September 2000 | €1.30 | €17.70 |
| August 2000 | €1.21 | €16.50 |
| July 2000 | €1.17 | €16 |
| June 2000 | €1.18 | €16.01 |
| May 2000 | €1.17 | €15.90 |
| April 2000 | €1.25 | €17 |
| March 2000 | €1.35 | €19.50 |
| February 2000 | €1.26 | €18.10 |
| January 2000 | €1.15 | €16.60 |
| December 1999 | €241.69 | €3,481.60 |
| November 1999 | €239.91 | €3,456 |
| October 1999 | €241.69 | €3,481.60 |
| September 1999 | €248.80 | €3,584 |
| August 1999 | €263.01 | €3,788.80 |
| July 1999 | €266.57 | €3,840 |
| June 1999 | €248.80 | €3,584 |
KESKOA.HE
Price: €17
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.12%
Payout Ratio: 83.20%
Payout Ratio Range:
Dividend Per Share: 1.04 EUR
Earnings Per Share: 1.19 EUR
P/E Ratio: 14.46
Exchange: HEL
Sector: Consumer Defensive
Industry: Grocery Stores
Market Capitalization: 6.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.31%