Kesko Corporation B - Price History
Monthly price history for KESKOB.HE (Kesko Corporation B)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €16.03 | €16.03 |
| April 2024 | €16.03 | €16.03 |
| March 2024 | €17.32 | €17.32 |
| February 2024 | €17.40 | €17.66 |
| January 2024 | €17.81 | €18.08 |
| December 2023 | €17.66 | €17.92 |
| November 2023 | €17.03 | €17.56 |
| October 2023 | €15.49 | €15.96 |
| September 2023 | €16.46 | €16.97 |
| August 2023 | €17.22 | €18.02 |
| July 2023 | €17.39 | €18.20 |
| June 2023 | €16.48 | €17.25 |
| May 2023 | €16.65 | €17.68 |
| April 2023 | €17.80 | €18.90 |
| March 2023 | €18.65 | €19.80 |
| February 2023 | €19.11 | €20.57 |
| January 2023 | €19.85 | €21.37 |
| December 2022 | €19.15 | €20.62 |
| November 2022 | €18.80 | €20.49 |
| October 2022 | €18.07 | €19.70 |
| September 2022 | €17.56 | €19.14 |
| August 2022 | €19 | €20.98 |
| July 2022 | €21.85 | €24.12 |
| June 2022 | €20.39 | €22.51 |
| May 2022 | €20.87 | €23.32 |
| April 2022 | €21.50 | €24.03 |
| March 2022 | €22.13 | €25.01 |
| February 2022 | €23.31 | €26.34 |
| January 2022 | €24.72 | €27.93 |
| December 2021 | €25.96 | €29.34 |
| November 2021 | €24.55 | €27.74 |
| October 2021 | €24.86 | €28.09 |
| September 2021 | €26.41 | €29.84 |
| August 2021 | €30.56 | €34.96 |
| July 2021 | €31.60 | €36.15 |
| June 2021 | €27.23 | €31.15 |
| May 2021 | €24.71 | €28.27 |
| April 2021 | €22.15 | €25.34 |
| March 2021 | €22.46 | €26.08 |
| February 2021 | €18.12 | €21.04 |
| January 2021 | €18.43 | €21.40 |
| December 2020 | €18.12 | €21.04 |
| November 2020 | €18.94 | €22 |
| October 2020 | €18.99 | €22.06 |
| September 2020 | €18.94 | €22 |
| August 2020 | €15.78 | €18.59 |
| July 2020 | €15.37 | €18.10 |
| June 2020 | €12.92 | €15.22 |
| May 2020 | €12.90 | €15.20 |
| April 2020 | €12.61 | €14.85 |
| March 2020 | €10.03 | €51.60 |
| February 2020 | €11.92 | €61.34 |
| January 2020 | €11.87 | €61.04 |
| December 2019 | €12.26 | €63.08 |
| November 2019 | €11.90 | €61.24 |
| October 2019 | €11.60 | €59.68 |
| September 2019 | €11.04 | €57.96 |
| August 2019 | €10.90 | €57.26 |
| July 2019 | €10.44 | €54.84 |
| June 2019 | €9.32 | €48.92 |
| May 2019 | €8.96 | €47.03 |
| April 2019 | €8.82 | €46.30 |
| March 2019 | €10.11 | €54.24 |
| February 2019 | €9.78 | €52.48 |
| January 2019 | €9.36 | €50.22 |
| December 2018 | €8.78 | €47.10 |
| November 2018 | €9.59 | €51.46 |
| October 2018 | €9.62 | €51.62 |
| September 2018 | €8.72 | €46.79 |
| August 2018 | €9.36 | €50.20 |
| July 2018 | €8.96 | €48.06 |
| June 2018 | €9.77 | €52.40 |
| May 2018 | €9.34 | €50.12 |
| April 2018 | €9.08 | €48.70 |
| March 2018 | €8.26 | €46.56 |
| February 2018 | €8.48 | €47.77 |
| January 2018 | €8.33 | €46.95 |
| December 2017 | €8.03 | €45.25 |
| November 2017 | €7.55 | €42.56 |
| October 2017 | €7.78 | €43.85 |
| September 2017 | €8.05 | €45.37 |
| August 2017 | €8.03 | €45.27 |
| July 2017 | €7.58 | €42.73 |
| June 2017 | €7.90 | €44.54 |
| May 2017 | €8.20 | €46.24 |
| April 2017 | €7.63 | €43.02 |
| March 2017 | €7.57 | €44.70 |
| February 2017 | €7.34 | €43.31 |
| January 2017 | €7.94 | €46.85 |
| December 2016 | €8.04 | €47.48 |
| November 2016 | €7.87 | €46.46 |
| October 2016 | €7.67 | €45.28 |
| September 2016 | €6.95 | €41 |
| August 2016 | €6.61 | €38.99 |
| July 2016 | €6.75 | €39.86 |
| June 2016 | €6.46 | €38.12 |
| May 2016 | €6.10 | €36.03 |
| April 2016 | €5.91 | €34.89 |
| March 2016 | €6.15 | €38.81 |
| February 2016 | €5.71 | €36.04 |
| January 2016 | €5.85 | €36.91 |
| December 2015 | €5.13 | €32.37 |
| November 2015 | €4.98 | €31.43 |
| October 2015 | €4.60 | €29.04 |
| September 2015 | €5.02 | €31.66 |
| August 2015 | €5.08 | €32.07 |
| July 2015 | €5.61 | €35.39 |
| June 2015 | €4.95 | €31.21 |
| May 2015 | €5.40 | €34.05 |
| April 2015 | €5.80 | €36.61 |
| March 2015 | €6.07 | €39.77 |
| February 2015 | €5.40 | €35.36 |
| January 2015 | €4.94 | €32.37 |
| December 2014 | €4.61 | €30.18 |
| November 2014 | €4.78 | €31.31 |
| October 2014 | €4.62 | €30.22 |
| September 2014 | €4.33 | €28.35 |
| August 2014 | €4.25 | €27.85 |
| July 2014 | €4.35 | €28.50 |
| June 2014 | €4.41 | €28.87 |
| May 2014 | €4.96 | €32.48 |
| April 2014 | €4.50 | €29.44 |
| March 2014 | €4.63 | €31.67 |
| February 2014 | €4.74 | €32.42 |
| January 2014 | €4 | €27.37 |
| December 2013 | €3.92 | €26.80 |
| November 2013 | €4.02 | €27.47 |
| October 2013 | €3.58 | €24.48 |
| September 2013 | €3.24 | €22.18 |
| August 2013 | €3.34 | €22.82 |
| July 2013 | €3.45 | €23.61 |
| June 2013 | €3.12 | €21.36 |
| May 2013 | €3.42 | €23.41 |
| April 2013 | €3.33 | €22.80 |
| March 2013 | €3.39 | €24.37 |
| February 2013 | €3.33 | €23.93 |
| January 2013 | €3.36 | €24.16 |
| December 2012 | €3.44 | €24.77 |
| November 2012 | €3.37 | €24.27 |
| October 2012 | €3.36 | €24.15 |
| September 2012 | €3.07 | €22.05 |
| August 2012 | €2.93 | €21.05 |
| July 2012 | €2.92 | €21.03 |
| June 2012 | €2.86 | €20.59 |
| May 2012 | €2.81 | €20.24 |
| April 2012 | €2.81 | €20.18 |
| March 2012 | €3.21 | €24.33 |
| February 2012 | €3.33 | €25.23 |
| January 2012 | €3.56 | €26.98 |
| December 2011 | €3.42 | €25.96 |
| November 2011 | €3.44 | €26.08 |
| October 2011 | €3.40 | €25.76 |
| September 2011 | €3.05 | €23.14 |
| August 2011 | €3.55 | €26.92 |
| July 2011 | €3.57 | €27.07 |
| June 2011 | €4.23 | €32.08 |
| May 2011 | €4.56 | €34.55 |
| April 2011 | €4.62 | €35.05 |
| March 2011 | €4.18 | €33 |
| February 2011 | €3.96 | €31.21 |
| January 2011 | €4.46 | €35.16 |
| December 2010 | €4.43 | €34.93 |
| November 2010 | €4.48 | €35.36 |
| October 2010 | €4.52 | €35.62 |
| September 2010 | €4.36 | €34.42 |
| August 2010 | €3.88 | €30.64 |
| July 2010 | €3.77 | €29.76 |
| June 2010 | €3.38 | €26.63 |
| May 2010 | €3.31 | €26.13 |
| April 2010 | €3.70 | €29.15 |
| March 2010 | €3.69 | €29.14 |
| February 2010 | €3.28 | €26.63 |
| January 2010 | €2.87 | €23.30 |
| December 2009 | €2.84 | €23.08 |
| November 2009 | €2.79 | €22.66 |
| October 2009 | €2.79 | €22.68 |
| September 2009 | €2.82 | €22.90 |
| August 2009 | €2.52 | €20.50 |
| July 2009 | €2.28 | €18.50 |
| June 2009 | €2.32 | €18.86 |
| May 2009 | €2.50 | €20.35 |
| April 2009 | €2.44 | €19.82 |
| March 2009 | €1.92 | €15.63 |
| February 2009 | €1.96 | €16.94 |
| January 2009 | €2.22 | €19.25 |
| December 2008 | €2.06 | €17.80 |
| November 2008 | €2.22 | €19.24 |
| October 2008 | €2.11 | €18.30 |
| September 2008 | €2.07 | €17.92 |
| August 2008 | €2.43 | €21.07 |
| July 2008 | €2.06 | €17.85 |
| June 2008 | €2.38 | €20.57 |
| May 2008 | €3.02 | €26.14 |
| April 2008 | €2.81 | €24.33 |
| March 2008 | €3.60 | €32.75 |
| February 2008 | €3.32 | €30.24 |
| January 2008 | €3.76 | €34.17 |
| December 2007 | €4.14 | €37.72 |
| November 2007 | €4.40 | €40 |
| October 2007 | €4.54 | €41.28 |
| September 2007 | €5.12 | €46.59 |
| August 2007 | €4.73 | €43.03 |
| July 2007 | €4.30 | €39.14 |
| June 2007 | €5.42 | €49.34 |
| May 2007 | €5.64 | €51.37 |
| April 2007 | €5.63 | €51.21 |
| March 2007 | €4.39 | €39.93 |
| February 2007 | €4.22 | €39.86 |
| January 2007 | €4.33 | €40.90 |
| December 2006 | €4.24 | €40.02 |
| November 2006 | €4.09 | €38.62 |
| October 2006 | €3.92 | €37.03 |
| September 2006 | €3.51 | €33.16 |
| August 2006 | €3.50 | €33.04 |
| July 2006 | €3.44 | €32.53 |
| June 2006 | €3.17 | €29.98 |
| May 2006 | €3.27 | €30.86 |
| April 2006 | €2.90 | €27.36 |
| March 2006 | €2.72 | €25.75 |
| February 2006 | €2.68 | €26.37 |
| January 2006 | €2.48 | €24.40 |
| December 2005 | €2.43 | €23.95 |
| November 2005 | €2.24 | €22.02 |
| October 2005 | €2.33 | €22.94 |
| September 2005 | €2.34 | €23.08 |
| August 2005 | €2.35 | €23.15 |
| July 2005 | €2.28 | €22.45 |
| June 2005 | €2.11 | €20.74 |
| May 2005 | €1.98 | €19.51 |
| April 2005 | €1.90 | €18.73 |
| March 2005 | €2.01 | €19.82 |
| February 2005 | €1.90 | €19.60 |
| January 2005 | €1.91 | €19.73 |
| December 2004 | €1.74 | €17.95 |
| November 2004 | €1.69 | €17.49 |
| October 2004 | €1.60 | €17.55 |
| September 2004 | €1.61 | €17.62 |
| August 2004 | €1.64 | €17.95 |
| July 2004 | €1.46 | €15.98 |
| June 2004 | €1.49 | €16.30 |
| May 2004 | €1.47 | €16.04 |
| April 2004 | €1.40 | €15.35 |
| March 2004 | €1.31 | €14.30 |
| February 2004 | €1.30 | €16.15 |
| January 2004 | €1.15 | €14.31 |
| December 2003 | €1.12 | €13.88 |
| November 2003 | €1.17 | €14.50 |
| October 2003 | €1.08 | €13.38 |
| September 2003 | €1 | €12.47 |
| August 2003 | €0.95 | €11.77 |
| July 2003 | €0.90 | €11.15 |
| June 2003 | €0.82 | €10.22 |
| May 2003 | €0.83 | €10.26 |
| April 2003 | €0.82 | €10.20 |
| March 2003 | €0.78 | €10.74 |
| February 2003 | €0.75 | €10.32 |
| January 2003 | €0.86 | €11.81 |
| December 2002 | €0.88 | €12.10 |
| November 2002 | €0.86 | €11.75 |
| October 2002 | €0.80 | €10.99 |
| September 2002 | €0.77 | €10.55 |
| August 2002 | €0.80 | €10.99 |
| July 2002 | €0.73 | €10 |
| June 2002 | €0.84 | €11.50 |
| May 2002 | €0.84 | €11.47 |
| April 2002 | €0.73 | €10 |
| March 2002 | €0.72 | €10.40 |
| February 2002 | €0.72 | €10.40 |
| January 2002 | €0.73 | €10.65 |
| December 2001 | €0.71 | €10.30 |
| November 2001 | €0.63 | €9.18 |
| October 2001 | €0.64 | €9.25 |
| September 2001 | €0.62 | €8.95 |
| August 2001 | €0.64 | €9.25 |
| July 2001 | €0.59 | €8.55 |
| June 2001 | €0.58 | €8.45 |
| May 2001 | €0.60 | €8.75 |
| April 2001 | €0.65 | €9.50 |
| March 2001 | €0.76 | €11.48 |
| February 2001 | €0.75 | €11.40 |
| January 2001 | €0.74 | €11.30 |
| December 2000 | €0.71 | €10.75 |
| November 2000 | €0.71 | €10.79 |
| October 2000 | €0.65 | €9.85 |
| September 2000 | €0.66 | €10 |
| August 2000 | €0.68 | €10.30 |
| July 2000 | €0.72 | €10.99 |
| June 2000 | €0.70 | €10.65 |
| May 2000 | €0.70 | €10.71 |
| April 2000 | €0.79 | €12 |
| March 2000 | €0.90 | €14.15 |
| February 2000 | €0.87 | €13.75 |
| January 2000 | €0.79 | €12.50 |
| December 1999 | €0.80 | €12.60 |
| November 1999 | €0.67 | €10.62 |
| October 1999 | €0.69 | €10.82 |
| September 1999 | €0.72 | €11.30 |
| August 1999 | €0.74 | €11.62 |
| July 1999 | €0.79 | €12.50 |
| June 1999 | €0.83 | €13.05 |
| May 1999 | €0.79 | €12.40 |
| April 1999 | €0.95 | €15 |
| March 1999 | €0.84 | €13.89 |
| February 1999 | €0.78 | €12.94 |
| January 1999 | €0.76 | €12.50 |
| December 1998 | €0.77 | €12.78 |
| November 1998 | €0.70 | €11.60 |
| October 1998 | €0.76 | €12.61 |
| September 1998 | €0.68 | €11.27 |
| August 1998 | €0.73 | €12.11 |
| July 1998 | €0.88 | €14.55 |
| June 1998 | €0.88 | €14.55 |
| May 1998 | €0.94 | €15.47 |
| April 1998 | €0.90 | €14.80 |
| March 1998 | €0.90 | €15.30 |
| February 1998 | €0.89 | €15.17 |
| January 1998 | €0.87 | €14.78 |
| December 1997 | €0.85 | €14.50 |
| November 1997 | €0.76 | €12.95 |
| October 1997 | €0.72 | €12.19 |
| September 1997 | €0.73 | €12.53 |
| August 1997 | €0.68 | €11.62 |
| July 1997 | €0.76 | €12.95 |
| June 1997 | €0.72 | €12.31 |
| May 1997 | €0.72 | €12.28 |
| April 1997 | €0.71 | €12.18 |
| March 1997 | €0.70 | €12.19 |
| February 1997 | €0.71 | €12.38 |
| January 1997 | €0.63 | €11.02 |
| December 1996 | €0.62 | €10.92 |
| November 1996 | €0.59 | €10.38 |
| October 1996 | €0.67 | €11.77 |
| September 1996 | €0.70 | €12.34 |
| August 1996 | €0.70 | €12.36 |
| July 1996 | €0.65 | €11.44 |
| June 1996 | €0.66 | €11.52 |
| May 1996 | €0.58 | €10.09 |
| April 1996 | €0.53 | €9.25 |
| March 1996 | €0.54 | €9.84 |
| February 1996 | €0.53 | €9.57 |
| January 1996 | €0.55 | €10.01 |
| December 1995 | €0.50 | €9.10 |
| November 1995 | €0.51 | €9.20 |
| October 1995 | €0.49 | €8.95 |
| September 1995 | €0.44 | €7.99 |
| August 1995 | €0.45 | €8.24 |
| July 1995 | €0.41 | €7.48 |
| June 1995 | €0.40 | €7.20 |
| May 1995 | €0.40 | €7.23 |
| April 1995 | €0.41 | €7.40 |
| March 1995 | €0.41 | €7.74 |
| February 1995 | €0.45 | €8.49 |
| January 1995 | €0.51 | €9.50 |
| December 1994 | €0.49 | €9.25 |
| November 1994 | €0.48 | €9 |
| October 1994 | €0.51 | €9.47 |
| September 1994 | €0.51 | €9.54 |
| August 1994 | €0.50 | €9.42 |
| July 1994 | €0.49 | €9.17 |
| June 1994 | €0.45 | €8.41 |
| May 1994 | €0.45 | €8.41 |
| April 1994 | €0.46 | €8.58 |
| March 1994 | €0.41 | €7.90 |
| February 1994 | €0.48 | €9.17 |
| January 1994 | €0.47 | €9 |
| December 1993 | €0.43 | €8.28 |
| November 1993 | €0.35 | €6.73 |
| October 1993 | €0.33 | €6.39 |
| September 1993 | €0.32 | €6.06 |
| August 1993 | €0.32 | €6.14 |
| July 1993 | €0.30 | €5.80 |
| June 1993 | €0.33 | €6.39 |
| May 1993 | €0.35 | €6.71 |
| April 1993 | €0.37 | €7.05 |
| March 1993 | €0.32 | €6.29 |
| February 1993 | €0.34 | €6.68 |
| January 1993 | €0.32 | €6.39 |
| December 1992 | €0.31 | €6.14 |
| November 1992 | €0.32 | €6.24 |
| October 1992 | €0.31 | €6.14 |
| September 1992 | €0.21 | €4.20 |
| August 1992 | €0.20 | €4.04 |
| July 1992 | €0.22 | €4.37 |
| June 1992 | €0.23 | €4.54 |
| May 1992 | €0.26 | €5.21 |
| April 1992 | €0.27 | €5.30 |
| March 1992 | €0.28 | €5.80 |
| February 1992 | €0.29 | €6.06 |
| January 1992 | €0.29 | €5.97 |
| December 1991 | €0.29 | €6.06 |
| November 1991 | €0.30 | €6.09 |
| October 1991 | €0.29 | €5.99 |
| September 1991 | €0.27 | €5.63 |
| August 1991 | €0.31 | €6.39 |
| July 1991 | €0.32 | €6.49 |
| June 1991 | €0.33 | €6.69 |
| May 1991 | €0.33 | €6.73 |
| April 1991 | €0.33 | €6.73 |
| March 1991 | €0.35 | €7.48 |
| February 1991 | €0.33 | €7 |
| January 1991 | €0.33 | €6.98 |
| December 1990 | €0.34 | €7.32 |
| November 1990 | €0.35 | €7.48 |
| October 1990 | €0.35 | €7.40 |
| September 1990 | €0.35 | €7.40 |
| August 1990 | €0.38 | €7.99 |
| July 1990 | €0.39 | €8.24 |
| June 1990 | €0.37 | €7.90 |
| May 1990 | €0.40 | €8.53 |
| April 1990 | €0.40 | €8.41 |
KESKOB.HE
Price: €16.03
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.24%
Payout Ratio: 80.00%
Payout Ratio Range:
Dividend Per Share: 1.00 EUR
Earnings Per Share: 1.25 EUR
P/E Ratio: 14.10
Exchange: HEL
Sector: Consumer Defensive
Industry: Grocery Stores
Market Capitalization: 6.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 29.39%
DGR20: 26.81%