KH Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.810	0.842	0.798	0.816	0.816	37,197
2026-10-15	0.848	0.848	0.794	0.810	0.810	52,767
2026-10-14	0.854	0.860	0.840	0.850	0.850	54,056
2026-10-13	0.884	0.888	0.844	0.844	0.844	47,846
2026-10-12	0.922	0.922	0.858	0.884	0.884	109,954
2026-10-09	0.920	0.966	0.900	0.920	0.920	364,879
2026-10-08	0.920	0.920	0.890	0.920	0.920	65,680
2026-10-07	0.934	0.934	0.916	0.930	0.930	14,199
2026-10-06	0.928	0.948	0.920	0.934	0.934	55,438
2026-10-05	0.914	0.940	0.914	0.928	0.928	41,987
2026-10-02	0.910	0.948	0.866	0.916	0.916	94,689
2026-10-01	0.898	0.920	0.896	0.910	0.910	41,229
2026-09-30	0.912	0.918	0.880	0.900	0.900	105,154
2026-09-29	0.914	0.936	0.910	0.910	0.910	22,358
2026-09-28	0.950	0.950	0.910	0.930	0.930	60,630
2026-09-25	0.958	0.960	0.920	0.960	0.960	46,712
2026-09-24	0.976	0.980	0.936	0.956	0.956	87,581
2026-09-23	0.994	0.994	0.952	0.972	0.972	68,603
2026-09-22	0.954	0.996	0.946	0.994	0.994	184,613
2026-09-21	0.930	0.970	0.930	0.946	0.946	201,025
2026-09-18	0.892	0.914	0.872	0.914	0.914	76,127
2026-09-17	0.864	0.900	0.864	0.890	0.890	121,910
2026-09-16	0.840	0.870	0.832	0.860	0.860	45,908
2026-09-15	0.840	0.850	0.832	0.850	0.850	26,978
2026-09-14	0.852	0.860	0.830	0.840	0.840	27,595
2026-09-11	0.866	0.868	0.852	0.862	0.862	21,218
2026-09-10	0.850	0.870	0.850	0.864	0.864	111,301
2026-09-09	0.828	0.860	0.806	0.850	0.850	44,027
2026-09-08	0.820	0.828	0.808	0.828	0.828	16,268
2026-09-07	0.828	0.830	0.818	0.828	0.828	7,822
2026-09-04	0.826	0.830	0.816	0.828	0.828	33,866
2026-09-03	0.842	0.842	0.836	0.836	0.836	4,311
2026-09-02	0.846	0.860	0.830	0.850	0.850	43,852
2026-09-01	0.868	0.868	0.844	0.850	0.850	25,375
2026-08-31	0.880	0.880	0.852	0.864	0.864	35,943
2026-08-28	0.850	0.878	0.848	0.876	0.876	72,348
2026-08-27	0.848	0.868	0.840	0.848	0.848	44,430
2026-08-26	0.840	0.878	0.820	0.858	0.858	124,617
2026-08-25	0.784	0.842	0.770	0.842	0.842	157,589
2026-08-24	0.752	0.786	0.752	0.776	0.776	144,035
2026-08-21	0.754	0.758	0.750	0.752	0.752	25,360
2026-08-20	0.772	0.772	0.738	0.758	0.758	49,233
2026-08-19	0.768	0.778	0.754	0.774	0.774	89,047
2026-08-18	0.752	0.782	0.736	0.778	0.778	265,406
2026-08-17	0.680	0.768	0.680	0.750	0.750	566,935
2026-08-14	0.658	0.688	0.640	0.640	0.640	235,668
2026-08-13	0.586	0.590	0.580	0.582	0.582	20,608
2026-08-12	0.582	0.600	0.578	0.588	0.588	39,493
2026-08-11	0.568	0.582	0.560	0.580	0.580	30,696
2026-08-10	0.566	0.570	0.556	0.568	0.568	35,504
2026-08-07	0.562	0.566	0.560	0.566	0.566	24,105
2026-08-06	0.540	0.566	0.540	0.566	0.566	42,080
2026-08-05	0.548	0.548	0.548	0.548	0.548	1,000
2026-08-04	0.542	0.542	0.540	0.540	0.540	1,220
2026-08-03	0.540	0.550	0.540	0.540	0.540	17,657
2026-07-31	0.548	0.550	0.548	0.550	0.550	10,120
2026-07-30	0.540	0.550	0.540	0.548	0.548	43,866
2026-07-29	0.536	0.550	0.536	0.540	0.540	29,338
2026-07-28	0.532	0.544	0.532	0.542	0.542	36,872
2026-07-27	0.534	0.546	0.532	0.540	0.540	31,589

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-30	0.0400 EUR
2020-04-30	0.0400 EUR
2020-01-30	0.1500 EUR
2019-04-11	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.