KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.761	0.770	0.756	0.760	0.760	43,673
2023-12-01	0.755	0.761	0.751	0.761	0.761	49,778
2023-11-30	0.765	0.765	0.747	0.747	0.747	89,762
2023-11-29	0.768	0.768	0.732	0.765	0.765	139,508
2023-11-28	0.750	0.769	0.750	0.764	0.764	68,160
2023-11-27	0.750	0.767	0.750	0.755	0.755	63,347
2023-11-24	0.751	0.761	0.749	0.761	0.761	109,322
2023-11-23	0.757	0.757	0.750	0.751	0.751	28,605
2023-11-22	0.751	0.762	0.751	0.757	0.757	32,766
2023-11-21	0.751	0.758	0.751	0.758	0.758	19,267
2023-11-20	0.760	0.760	0.748	0.755	0.755	56,665
2023-11-17	0.759	0.767	0.753	0.759	0.759	49,786
2023-11-16	0.762	0.768	0.759	0.761	0.761	45,592
2023-11-15	0.775	0.775	0.755	0.760	0.760	91,343
2023-11-14	0.755	0.775	0.745	0.775	0.775	159,554
2023-11-13	0.768	0.768	0.752	0.755	0.755	70,708
2023-11-10	0.762	0.774	0.756	0.768	0.768	35,822
2023-11-09	0.779	0.781	0.770	0.775	0.775	63,361
2023-11-08	0.781	0.781	0.749	0.771	0.771	114,221
2023-11-07	0.775	0.782	0.770	0.782	0.782	39,046
2023-11-06	0.792	0.792	0.775	0.782	0.782	61,695
2023-11-03	0.790	0.799	0.782	0.793	0.793	64,847
2023-11-02	0.775	0.791	0.770	0.787	0.787	137,882
2023-11-01	0.795	0.814	0.785	0.792	0.792	150,321
2023-10-31	0.772	0.781	0.742	0.745	0.745	49,042
2023-10-30	0.768	0.768	0.736	0.748	0.748	59,380
2023-10-27	0.750	0.773	0.746	0.768	0.768	24,350
2023-10-26	0.759	0.774	0.742	0.760	0.760	37,555
2023-10-25	0.760	0.784	0.757	0.761	0.761	25,613
2023-10-24	0.761	0.779	0.758	0.776	0.776	79,545
2023-10-23	0.781	0.785	0.757	0.763	0.763	43,338
2023-10-20	0.780	0.784	0.773	0.774	0.774	46,820
2023-10-19	0.785	0.796	0.775	0.782	0.782	19,762
2023-10-18	0.783	0.799	0.781	0.781	0.781	38,791
2023-10-17	0.785	0.789	0.780	0.789	0.789	44,456
2023-10-16	0.800	0.800	0.782	0.789	0.789	56,919
2023-10-13	0.806	0.810	0.791	0.799	0.799	43,802
2023-10-12	0.815	0.843	0.800	0.806	0.806	62,626
2023-10-11	0.810	0.817	0.804	0.810	0.810	31,183
2023-10-10	0.802	0.817	0.802	0.809	0.809	26,911
2023-10-09	0.804	0.816	0.800	0.809	0.809	51,700
2023-10-06	0.811	0.815	0.806	0.809	0.809	47,170
2023-10-05	0.810	0.816	0.803	0.810	0.810	44,797
2023-10-04	0.829	0.829	0.801	0.809	0.809	66,689
2023-10-03	0.845	0.850	0.823	0.831	0.831	85,768
2023-10-02	0.860	0.860	0.844	0.845	0.845	59,373
2023-09-29	0.870	0.870	0.856	0.860	0.860	22,867
2023-09-28	0.843	0.878	0.836	0.870	0.870	68,794
2023-09-27	0.850	0.865	0.840	0.843	0.843	60,398
2023-09-26	0.850	0.868	0.845	0.866	0.866	21,756
2023-09-25	0.854	0.883	0.848	0.868	0.868	33,941
2023-09-22	0.873	0.880	0.856	0.858	0.858	22,558
2023-09-21	0.871	0.889	0.855	0.873	0.873	47,781
2023-09-20	0.874	0.888	0.872	0.884	0.884	29,834
2023-09-19	0.860	0.889	0.860	0.889	0.889	82,436
2023-09-18	0.856	0.869	0.855	0.860	0.860	18,967
2023-09-15	0.860	0.865	0.851	0.864	0.864	40,974
2023-09-14	0.853	0.860	0.841	0.860	0.860	56,809
2023-09-13	0.853	0.853	0.848	0.853	0.853	13,199
2023-09-12	0.860	0.865	0.853	0.853	0.853	18,867

← NewerPage 13 of 22 · 1,262 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.