Kesko Oyj - Price History
Stock symbol KKOYF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KKOYF (Kesko Oyj)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.50 | $18.50 |
| December 2023 | $18.50 | $18.50 |
| November 2023 | $18.21 | $18.50 |
| October 2023 | $16.38 | $16.64 |
| September 2023 | $17.43 | $17.71 |
| August 2023 | $18.62 | $19.20 |
| July 2023 | $18.42 | $19 |
| June 2023 | $17.82 | $18.38 |
| May 2023 | $19.79 | $20.73 |
| April 2023 | $19.79 | $20.73 |
| March 2023 | $19.79 | $20.73 |
| February 2023 | $20.60 | $21.89 |
| January 2023 | $20.60 | $21.89 |
| December 2022 | $20.60 | $21.89 |
| November 2022 | $31.61 | $33.85 |
| October 2022 | $31.61 | $33.85 |
| September 2022 | $31.61 | $33.85 |
| August 2022 | $31.35 | $33.85 |
| July 2022 | $31.35 | $33.85 |
| June 2022 | $31.35 | $33.85 |
| May 2022 | $31.10 | $33.85 |
| April 2022 | $31.10 | $33.85 |
| March 2022 | $30.83 | $33.85 |
| February 2022 | $30.83 | $33.85 |
| January 2022 | $30.83 | $33.85 |
| December 2021 | $30.83 | $33.85 |
| November 2021 | $28.87 | $31.70 |
| October 2021 | $32.09 | $35.24 |
| September 2021 | $32.09 | $35.24 |
| August 2021 | $38.62 | $42.93 |
| July 2021 | $38.62 | $42.93 |
| June 2021 | $22.94 | $25.50 |
| May 2021 | $22.94 | $25.50 |
| April 2021 | $22.94 | $25.50 |
| March 2021 | $22.53 | $25.50 |
| February 2021 | $22.53 | $25.50 |
| January 2021 | $22.53 | $25.50 |
| December 2020 | $45.42 | $51.40 |
| November 2020 | $45.42 | $51.40 |
| October 2020 | $45.42 | $51.40 |
| September 2020 | $45.42 | $51.40 |
| August 2020 | $45.14 | $51.40 |
| July 2020 | $45.14 | $51.40 |
| June 2020 | $45.14 | $51.40 |
| May 2020 | $45.14 | $51.40 |
| April 2020 | $45.14 | $51.40 |
| March 2020 | $44.86 | $205.60 |
| February 2020 | $44.86 | $205.60 |
| January 2020 | $44.86 | $205.60 |
| December 2019 | $44.86 | $205.60 |
| November 2019 | $44.86 | $205.60 |
| October 2019 | $44.86 | $205.60 |
| September 2019 | $44.61 | $205.60 |
| August 2019 | $44.61 | $205.60 |
| July 2019 | $44.61 | $205.60 |
| June 2019 | $44.61 | $205.60 |
| May 2019 | $44.61 | $205.60 |
| April 2019 | $52.81 | $243.40 |
| March 2019 | $52.55 | $243.40 |
| February 2019 | $43.71 | $202.44 |
| January 2019 | $43.71 | $202.44 |
| December 2018 | $43.71 | $202.44 |
| November 2018 | $43.71 | $202.44 |
| October 2018 | $43.71 | $202.44 |
| September 2018 | $43.71 | $202.44 |
| August 2018 | $43.71 | $202.44 |
| July 2018 | $43.71 | $202.44 |
| June 2018 | $43.71 | $202.44 |
| May 2018 | $43.71 | $202.44 |
| April 2018 | $43.71 | $202.44 |
| March 2018 | $43.23 | $202.44 |
| February 2018 | $43.23 | $202.44 |
| January 2018 | $43.23 | $202.44 |
| December 2017 | $43.23 | $202.44 |
| November 2017 | $43.23 | $202.44 |
| October 2017 | $43.23 | $202.44 |
| September 2017 | $43.23 | $202.44 |
| August 2017 | $43.23 | $202.44 |
| July 2017 | $43.23 | $202.44 |
| June 2017 | $43.23 | $202.44 |
| May 2017 | $43.23 | $202.44 |
| April 2017 | $43.23 | $202.44 |
| March 2017 | $42.81 | $202.44 |
| February 2017 | $42.81 | $202.44 |
| January 2017 | $42.81 | $202.44 |
| December 2016 | $32.48 | $153.60 |
| November 2016 | $32.48 | $153.60 |
| October 2016 | $32.48 | $153.60 |
| September 2016 | $32.48 | $153.60 |
| August 2016 | $32.48 | $153.60 |
| July 2016 | $32.48 | $153.60 |
| June 2016 | $32.48 | $153.60 |
| May 2016 | $32.48 | $153.60 |
| April 2016 | $32.48 | $153.60 |
| March 2016 | $31.95 | $153.60 |
| February 2016 | $31.95 | $153.60 |
| January 2016 | $31.95 | $153.60 |
| December 2015 | $31.95 | $153.60 |
| November 2015 | $31.95 | $153.60 |
| October 2015 | $31.95 | $153.60 |
| September 2015 | $31.95 | $153.60 |
| August 2015 | $31.95 | $153.60 |
| July 2015 | $31.95 | $153.60 |
| June 2015 | $31.95 | $153.60 |
| May 2015 | $31.95 | $153.60 |
| April 2015 | $31.95 | $153.60 |
| March 2015 | $31.64 | $153.60 |
| February 2015 | $31.64 | $153.60 |
| January 2015 | $31.64 | $153.60 |
| December 2014 | $31.64 | $153.60 |
| November 2014 | $29.90 | $145.16 |
| October 2014 | $29.90 | $145.16 |
| September 2014 | $29.90 | $145.16 |
| August 2014 | $29.90 | $145.16 |
| July 2014 | $29.90 | $145.16 |
| June 2014 | $29.90 | $145.16 |
| May 2014 | $29.90 | $145.16 |
| April 2014 | $29.90 | $145.16 |
| March 2014 | $29.61 | $145.16 |
| February 2014 | $29.61 | $145.16 |
| January 2014 | $29.61 | $145.16 |
| December 2013 | $19.75 | $96.80 |
| November 2013 | $19.75 | $96.80 |
| October 2013 | $19.75 | $96.80 |
| September 2013 | $19.75 | $96.80 |
| August 2013 | $19.75 | $96.80 |
| July 2013 | $19.75 | $96.80 |
| June 2013 | $19.75 | $96.80 |
| May 2013 | $19.75 | $96.80 |
| April 2013 | $19.75 | $96.80 |
| March 2013 | $19.50 | $96.80 |
| February 2013 | $19.50 | $96.80 |
| January 2013 | $19.50 | $96.80 |
| December 2012 | $19.50 | $96.80 |
| November 2012 | $19.50 | $96.80 |
| October 2012 | $19.50 | $96.80 |
| September 2012 | $19.50 | $96.80 |
| August 2012 | $19.50 | $96.80 |
| July 2012 | $19.50 | $96.80 |
| June 2012 | $34.77 | $172.60 |
| May 2012 | $34.77 | $172.60 |
| April 2012 | $34.77 | $172.60 |
| March 2012 | $34.53 | $172.60 |
| February 2012 | $34.53 | $172.60 |
| January 2012 | $34.53 | $172.60 |
| December 2011 | $34.53 | $172.60 |
| November 2011 | $34.53 | $172.60 |
| October 2011 | $34.53 | $172.60 |
| September 2011 | $34.53 | $172.60 |
| August 2011 | $34.53 | $172.60 |
| July 2011 | $34.53 | $172.60 |
| June 2011 | $34.53 | $172.60 |
| May 2011 | $34.53 | $172.60 |
| April 2011 | $34.53 | $172.60 |
| March 2011 | $34.27 | $172.60 |
| February 2011 | $26.42 | $133.08 |
| January 2011 | $26.42 | $133.08 |
| December 2010 | $26.42 | $133.08 |
| November 2010 | $26.42 | $133.08 |
| October 2010 | $26.42 | $133.08 |
| September 2010 | $26.42 | $133.08 |
| August 2010 | $26.42 | $133.08 |
| July 2010 | $26.42 | $133.08 |
| June 2010 | $26.42 | $133.08 |
| May 2010 | $26.42 | $133.08 |
| April 2010 | $26.42 | $133.08 |
| March 2010 | $26.42 | $133.08 |
| February 2010 | $26.24 | $133.08 |
| January 2010 | $26.24 | $133.08 |
| December 2009 | $26.24 | $133.08 |
| November 2009 | $27.22 | $138.02 |
| October 2009 | $27.22 | $138.02 |
| September 2009 | $22.19 | $112.52 |
| August 2009 | $22.19 | $112.52 |
| July 2009 | $21.46 | $108.80 |
| June 2009 | $21.46 | $108.80 |
| May 2009 | $19.41 | $98.40 |
| April 2009 | $19.41 | $98.40 |
| March 2009 | $19.41 | $98.40 |
| February 2009 | $19.21 | $98.40 |
| January 2009 | $19.21 | $98.40 |
| December 2008 | $19.21 | $98.40 |
| November 2008 | $20.11 | $103 |
| October 2008 | $20.11 | $103 |
| September 2008 | $20.11 | $103 |
| August 2008 | $44.31 | $227 |
| July 2008 | $44.31 | $227 |
| June 2008 | $44.31 | $227 |
| May 2008 | $44.31 | $227 |
| April 2008 | $44.31 | $227 |
| March 2008 | $44 | $227 |
| February 2008 | $44 | $227 |
| January 2008 | $44 | $227 |
| December 2007 | $44 | $227 |
| November 2007 | $44 | $227 |
| October 2007 | $46.33 | $239 |
| September 2007 | $50.78 | $262 |
| August 2007 | $44.78 | $231 |
| July 2007 | $41.56 | $214.40 |
| June 2007 | $54.04 | $278.80 |
| May 2007 | $53.89 | $278 |
| April 2007 | $54.27 | $280 |
| March 2007 | $40.09 | $206.84 |
| February 2007 | $39.64 | $206 |
| January 2007 | $39.83 | $207 |
| December 2006 | $39.83 | $207 |
| November 2006 | $37.22 | $193.40 |
| October 2006 | $35.81 | $186.12 |
| September 2006 | $31.94 | $166 |
| August 2006 | $31.94 | $166 |
| July 2006 | $25.02 | $130 |
| June 2006 | $25.02 | $130 |
| May 2006 | $25.02 | $130 |
| April 2006 | $25.02 | $130 |
| March 2006 | $23.20 | $120.59 |
| February 2006 | $22.99 | $120.59 |
| January 2006 | $23.25 | $121.92 |
| December 2005 | $21.16 | $111 |
| November 2005 | $20.21 | $106 |
| October 2005 | $20.21 | $106 |
| September 2005 | $20.21 | $106 |
| August 2005 | $20.21 | $106 |
| July 2005 | $20.21 | $106 |
| June 2005 | $20.21 | $106 |
| May 2005 | $20.21 | $106 |
| April 2005 | $20.21 | $106 |
| March 2005 | $20.21 | $106 |
| February 2005 | $20.02 | $106 |
| January 2005 | $15.22 | $80.60 |
| December 2004 | $15.22 | $80.60 |
| November 2004 | $15.22 | $80.60 |
| October 2004 | $14.98 | $80.60 |
| September 2004 | $14.98 | $80.60 |
| August 2004 | $14.98 | $80.60 |
| July 2004 | $14.98 | $80.60 |
| June 2004 | $13.08 | $70.40 |
| May 2004 | $13.08 | $70.40 |
| April 2004 | $13.08 | $70.40 |
| March 2004 | $13.08 | $70.40 |
| February 2004 | $12.63 | $70.40 |
| January 2004 | $12.63 | $70.40 |
| December 2003 | $12.63 | $70.40 |
| November 2003 | $9.04 | $50.38 |
| October 2003 | $9.04 | $50.38 |
| September 2003 | $9.04 | $50.38 |
| August 2003 | $9.04 | $50.38 |
| July 2003 | $8.95 | $49.87 |
| June 2003 | $7.87 | $43.85 |
| May 2003 | $7.87 | $43.85 |
| April 2003 | $7.87 | $43.85 |
| March 2003 | $7.67 | $43.85 |
| February 2003 | $7.67 | $43.85 |
| January 2003 | $7.67 | $43.85 |
| December 2002 | $7.67 | $43.85 |
| November 2002 | $7.67 | $43.85 |
| October 2002 | $7.67 | $43.85 |
| September 2002 | $7.67 | $43.85 |
| August 2002 | $7.67 | $43.85 |
| July 2002 | $7.67 | $43.85 |
| June 2002 | $7.67 | $43.85 |
KKOYF
Price: $18.50
52 week price:
Dividend Yield: 6.43%
5-year range yield:
Forward Dividend Yield: 6.49%
Dividend Per Share: 1.20 USD
P/E Ratio: 13.12
Exchange: PNK
Sector: Consumer Defensive
Industry: Grocery Stores
Market Capitalization: 7.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 24.12%
DGR5: 17.75%
DGR10: 15.92%