KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.574	0.590	0.572	0.590	0.590	58,242
2024-08-21	0.574	0.588	0.562	0.576	0.576	49,736
2024-08-20	0.582	0.584	0.574	0.574	0.574	17,763
2024-08-19	0.570	0.600	0.566	0.584	0.584	50,408
2024-08-16	0.572	0.582	0.552	0.570	0.570	631,066
2024-08-15	0.548	0.552	0.530	0.542	0.542	125,319
2024-08-14	0.568	0.568	0.546	0.552	0.552	313,218
2024-08-13	0.560	0.582	0.554	0.572	0.572	68,350
2024-08-12	0.572	0.580	0.552	0.558	0.558	214,016
2024-08-09	0.550	0.608	0.530	0.584	0.584	408,278
2024-08-08	0.624	0.630	0.614	0.622	0.622	12,707
2024-08-07	0.628	0.630	0.604	0.624	0.624	70,120
2024-08-06	0.590	0.618	0.590	0.600	0.600	14,320
2024-08-05	0.618	0.618	0.564	0.590	0.590	105,522
2024-08-02	0.630	0.632	0.618	0.624	0.624	43,487
2024-08-01	0.630	0.644	0.630	0.630	0.630	56,010
2024-07-31	0.622	0.642	0.622	0.632	0.632	65,899
2024-07-30	0.624	0.644	0.618	0.634	0.634	76,932
2024-07-29	0.628	0.634	0.618	0.624	0.624	10,775
2024-07-26	0.616	0.632	0.610	0.618	0.618	12,792
2024-07-25	0.620	0.622	0.586	0.604	0.604	18,210
2024-07-24	0.634	0.640	0.622	0.622	0.622	20,623
2024-07-23	0.620	0.636	0.620	0.628	0.628	50,603
2024-07-22	0.640	0.646	0.630	0.636	0.636	83,472
2024-07-19	0.638	0.648	0.626	0.646	0.646	42,061
2024-07-18	0.634	0.638	0.630	0.638	0.638	44,415
2024-07-17	0.638	0.640	0.632	0.634	0.634	26,298
2024-07-16	0.654	0.654	0.636	0.638	0.638	20,123
2024-07-15	0.628	0.656	0.628	0.640	0.640	147,924
2024-07-12	0.634	0.634	0.614	0.628	0.628	46,532
2024-07-11	0.622	0.634	0.618	0.634	0.634	43,469
2024-07-10	0.620	0.644	0.614	0.622	0.622	42,703
2024-07-09	0.640	0.652	0.628	0.628	0.628	23,598
2024-07-08	0.632	0.690	0.632	0.640	0.640	47,178
2024-07-05	0.630	0.648	0.624	0.632	0.632	35,581
2024-07-04	0.612	0.634	0.608	0.630	0.630	108,215
2024-07-03	0.612	0.612	0.600	0.612	0.612	36,113
2024-07-02	0.608	0.624	0.606	0.612	0.612	16,115
2024-07-01	0.626	0.626	0.606	0.610	0.610	29,919
2024-06-28	0.624	0.626	0.624	0.626	0.626	3,275
2024-06-27	0.610	0.634	0.610	0.624	0.624	22,868
2024-06-26	0.628	0.628	0.610	0.618	0.618	75,595
2024-06-25	0.626	0.628	0.618	0.624	0.624	32,911
2024-06-24	0.636	0.636	0.620	0.628	0.628	37,304
2024-06-20	0.622	0.636	0.620	0.636	0.636	42,657
2024-06-19	0.618	0.628	0.618	0.618	0.618	29,961
2024-06-18	0.632	0.636	0.612	0.620	0.620	40,955
2024-06-17	0.640	0.648	0.630	0.636	0.636	61,375
2024-06-14	0.660	0.668	0.640	0.640	0.640	138,615
2024-06-13	0.632	0.662	0.632	0.650	0.650	99,531
2024-06-12	0.626	0.634	0.614	0.630	0.630	46,527
2024-06-11	0.638	0.640	0.626	0.630	0.630	18,169
2024-06-10	0.640	0.650	0.614	0.640	0.640	89,240
2024-06-07	0.550	0.648	0.542	0.640	0.640	615,398
2024-06-06	0.540	0.550	0.536	0.548	0.548	45,943
2024-06-05	0.540	0.556	0.532	0.536	0.536	39,836
2024-06-04	0.540	0.564	0.532	0.546	0.546	32,572
2024-06-03	0.530	0.552	0.526	0.552	0.552	84,016
2024-05-31	0.532	0.538	0.530	0.530	0.530	22,496
2024-05-30	0.524	0.538	0.524	0.532	0.532	15,776

← NewerPage 10 of 21 · 1,257 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.