KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.720	0.729	0.719	0.719	0.719	28,282
2024-02-28	0.721	0.730	0.720	0.724	0.724	30,766
2024-02-27	0.723	0.730	0.719	0.730	0.730	38,053
2024-02-26	0.721	0.730	0.720	0.727	0.727	30,612
2024-02-23	0.720	0.736	0.720	0.732	0.732	58,833
2024-02-22	0.722	0.729	0.722	0.729	0.729	20,968
2024-02-21	0.722	0.731	0.722	0.723	0.723	26,511
2024-02-20	0.727	0.729	0.720	0.729	0.729	36,724
2024-02-19	0.730	0.739	0.726	0.729	0.729	47,778
2024-02-16	0.726	0.730	0.725	0.730	0.730	51,613
2024-02-15	0.726	0.738	0.725	0.726	0.726	37,739
2024-02-14	0.730	0.738	0.704	0.725	0.725	28,923
2024-02-13	0.735	0.746	0.732	0.738	0.738	34,606
2024-02-12	0.745	0.748	0.734	0.741	0.741	44,566
2024-02-09	0.746	0.750	0.741	0.746	0.746	63,718
2024-02-08	0.754	0.758	0.741	0.746	0.746	42,513
2024-02-07	0.760	0.760	0.742	0.758	0.758	32,960
2024-02-06	0.758	0.760	0.751	0.754	0.754	17,104
2024-02-05	0.761	0.767	0.756	0.758	0.758	64,870
2024-02-02	0.775	0.775	0.760	0.761	0.761	67,146
2024-02-01	0.769	0.775	0.761	0.775	0.775	16,395
2024-01-31	0.766	0.769	0.763	0.769	0.769	33,752
2024-01-30	0.770	0.771	0.762	0.770	0.770	20,414
2024-01-29	0.771	0.771	0.764	0.771	0.771	34,162
2024-01-26	0.769	0.776	0.765	0.776	0.776	45,942
2024-01-25	0.769	0.774	0.762	0.769	0.769	41,967
2024-01-24	0.770	0.774	0.763	0.769	0.769	47,815
2024-01-23	0.761	0.767	0.760	0.767	0.767	28,554
2024-01-22	0.751	0.776	0.751	0.773	0.773	87,133
2024-01-19	0.774	0.774	0.754	0.773	0.773	78,955
2024-01-18	0.758	0.774	0.752	0.774	0.774	69,013
2024-01-17	0.770	0.770	0.755	0.758	0.758	140,692
2024-01-16	0.788	0.788	0.771	0.777	0.777	53,652
2024-01-15	0.794	0.796	0.782	0.784	0.784	100,615
2024-01-12	0.795	0.800	0.791	0.799	0.799	19,743
2024-01-11	0.809	0.811	0.794	0.795	0.795	75,137
2024-01-10	0.804	0.812	0.800	0.802	0.802	40,749
2024-01-09	0.805	0.810	0.798	0.804	0.804	55,955
2024-01-08	0.806	0.811	0.798	0.805	0.805	45,864
2024-01-05	0.829	0.829	0.807	0.809	0.809	43,824
2024-01-04	0.810	0.837	0.808	0.811	0.811	59,343
2024-01-03	0.834	0.835	0.805	0.808	0.808	145,141
2024-01-02	0.814	0.836	0.814	0.833	0.833	126,171
2023-12-29	0.795	0.820	0.795	0.814	0.814	287,334
2023-12-28	0.798	0.805	0.787	0.805	0.805	288,736
2023-12-27	0.766	0.818	0.766	0.804	0.804	247,312
2023-12-22	0.764	0.771	0.754	0.760	0.760	436,096
2023-12-21	0.768	0.777	0.761	0.761	0.761	96,055
2023-12-20	0.770	0.787	0.766	0.770	0.770	54,802
2023-12-19	0.756	0.780	0.754	0.773	0.773	178,162
2023-12-18	0.758	0.763	0.754	0.762	0.762	99,893
2023-12-15	0.765	0.768	0.755	0.761	0.761	148,534
2023-12-14	0.746	0.770	0.746	0.761	0.761	132,406
2023-12-13	0.742	0.748	0.740	0.747	0.747	82,546
2023-12-12	0.757	0.757	0.736	0.748	0.748	163,080
2023-12-11	0.758	0.760	0.751	0.757	0.757	116,954
2023-12-08	0.750	0.764	0.750	0.758	0.758	90,525
2023-12-07	0.759	0.762	0.751	0.755	0.755	78,068
2023-12-05	0.758	0.763	0.755	0.757	0.757	58,449
2023-12-04	0.761	0.770	0.756	0.760	0.760	43,673

← NewerPage 12 of 22 · 1,261 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.