KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.534	0.536	0.526	0.526	0.526	23,255
2024-05-28	0.528	0.536	0.526	0.534	0.534	38,668
2024-05-27	0.538	0.540	0.524	0.536	0.536	36,164
2024-05-24	0.528	0.536	0.520	0.536	0.536	25,529
2024-05-23	0.540	0.540	0.528	0.532	0.532	41,376
2024-05-22	0.530	0.536	0.526	0.534	0.534	57,505
2024-05-21	0.522	0.530	0.520	0.524	0.524	39,354
2024-05-20	0.540	0.540	0.522	0.528	0.528	99,594
2024-05-17	0.526	0.548	0.522	0.540	0.540	47,831
2024-05-16	0.540	0.540	0.520	0.528	0.528	147,418
2024-05-15	0.556	0.560	0.528	0.540	0.540	163,152
2024-05-14	0.548	0.562	0.536	0.560	0.560	188,010
2024-05-13	0.564	0.572	0.540	0.542	0.542	203,765
2024-05-10	0.554	0.570	0.554	0.564	0.564	123,676
2024-05-08	0.554	0.576	0.540	0.564	0.564	727,359
2024-05-07	0.646	0.664	0.604	0.610	0.610	447,440
2024-05-06	0.676	0.688	0.670	0.670	0.670	76,826
2024-05-03	0.694	0.694	0.672	0.674	0.674	81,680
2024-05-02	0.712	0.712	0.672	0.694	0.694	74,120
2024-04-30	0.808	0.810	0.682	0.700	0.700	327,684
2024-04-29	0.790	0.810	0.790	0.808	0.808	27,983
2024-04-26	0.804	0.804	0.786	0.794	0.794	28,268
2024-04-25	0.808	0.810	0.796	0.808	0.808	14,687
2024-04-24	0.820	0.820	0.800	0.808	0.808	36,862
2024-04-23	0.780	0.826	0.780	0.826	0.826	12,256
2024-04-22	0.800	0.800	0.786	0.790	0.790	35,591
2024-04-19	0.806	0.806	0.786	0.794	0.794	21,802
2024-04-18	0.814	0.814	0.800	0.806	0.806	21,028
2024-04-17	0.818	0.818	0.804	0.814	0.814	20,795
2024-04-16	0.822	0.822	0.800	0.820	0.820	44,202
2024-04-15	0.820	0.828	0.816	0.828	0.828	45,010
2024-04-12	0.824	0.828	0.812	0.828	0.828	41,862
2024-04-11	0.830	0.840	0.822	0.828	0.828	22,623
2024-04-10	0.838	0.850	0.826	0.830	0.830	22,665
2024-04-09	0.828	0.844	0.828	0.834	0.834	26,017
2024-04-08	0.828	0.840	0.822	0.840	0.840	34,464
2024-04-05	0.838	0.842	0.828	0.830	0.830	21,156
2024-04-04	0.822	0.840	0.822	0.836	0.836	37,156
2024-04-03	0.848	0.848	0.818	0.842	0.842	25,149
2024-04-02	0.834	0.848	0.826	0.848	0.848	19,669
2024-03-28	0.842	0.845	0.825	0.835	0.835	13,595
2024-03-27	0.849	0.850	0.832	0.839	0.839	18,977
2024-03-26	0.845	0.849	0.838	0.845	0.845	6,941
2024-03-25	0.834	0.856	0.831	0.844	0.844	32,519
2024-03-22	0.848	0.849	0.824	0.834	0.834	81,992
2024-03-21	0.893	0.893	0.785	0.853	0.853	851,565
2024-03-20	0.689	0.699	0.683	0.683	0.683	19,267
2024-03-19	0.693	0.693	0.675	0.689	0.689	15,233
2024-03-18	0.688	0.695	0.679	0.692	0.692	39,782
2024-03-15	0.669	0.688	0.669	0.682	0.682	89,172
2024-03-14	0.670	0.670	0.664	0.664	0.664	18,468
2024-03-13	0.670	0.670	0.663	0.670	0.670	58,523
2024-03-12	0.681	0.681	0.673	0.676	0.676	80,813
2024-03-11	0.687	0.687	0.675	0.680	0.680	53,679
2024-03-08	0.690	0.695	0.680	0.684	0.684	71,806
2024-03-07	0.699	0.710	0.685	0.689	0.689	75,522
2024-03-06	0.715	0.716	0.696	0.699	0.699	102,389
2024-03-05	0.719	0.720	0.711	0.720	0.720	30,983
2024-03-04	0.719	0.730	0.716	0.719	0.719	81,803
2024-03-01	0.720	0.729	0.710	0.719	0.719	64,480

← NewerPage 11 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.