KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.875	0.875	0.858	0.867	0.867	21,599
2023-09-07	0.868	0.875	0.858	0.875	0.875	38,933
2023-09-06	0.878	0.878	0.862	0.875	0.875	50,796
2023-09-05	0.883	0.887	0.876	0.880	0.880	27,205
2023-09-04	0.889	0.890	0.883	0.884	0.884	22,571
2023-09-01	0.900	0.900	0.882	0.889	0.889	50,056
2023-08-31	0.893	0.900	0.884	0.899	0.899	26,223
2023-08-30	0.893	0.895	0.893	0.893	0.893	18,370
2023-08-29	0.890	0.904	0.885	0.893	0.893	23,236
2023-08-28	0.896	0.902	0.873	0.891	0.891	51,117
2023-08-25	0.900	0.900	0.894	0.894	0.894	32,933
2023-08-24	0.899	0.902	0.897	0.900	0.900	24,407
2023-08-23	0.900	0.910	0.896	0.902	0.902	41,907
2023-08-22	0.905	0.922	0.902	0.905	0.905	70,979
2023-08-21	0.920	0.920	0.902	0.905	0.905	78,984
2023-08-18	0.943	0.943	0.912	0.920	0.920	139,188
2023-08-17	0.957	0.970	0.920	0.946	0.946	308,549
2023-08-16	1.010	1.026	1.002	1.008	1.008	52,592
2023-08-15	1.016	1.018	1.000	1.010	1.010	34,016
2023-08-14	1.016	1.018	1.000	1.014	1.014	97,063
2023-08-11	1.028	1.030	1.006	1.018	1.018	24,088
2023-08-10	1.018	1.030	1.018	1.028	1.028	10,081
2023-08-09	1.004	1.022	1.000	1.018	1.018	32,483
2023-08-08	1.010	1.010	1.000	1.004	1.004	68,526
2023-08-07	1.008	1.018	1.002	1.016	1.016	28,437
2023-08-04	1.010	1.014	0.999	1.012	1.012	31,719
2023-08-03	1.014	1.014	1.008	1.014	1.014	30,194
2023-08-02	1.022	1.022	1.010	1.016	1.016	45,081
2023-08-01	1.020	1.032	1.012	1.022	1.022	32,029
2023-07-31	1.012	1.038	1.010	1.020	1.020	32,991
2023-07-28	1.010	1.020	1.002	1.016	1.016	42,872
2023-07-27	1.020	1.028	1.002	1.010	1.010	72,879
2023-07-26	1.022	1.034	1.016	1.030	1.030	26,240
2023-07-25	1.036	1.036	1.016	1.020	1.020	24,402
2023-07-24	1.030	1.034	1.020	1.034	1.034	4,529
2023-07-21	1.030	1.040	1.020	1.026	1.026	56,301
2023-07-20	1.026	1.046	1.026	1.030	1.030	6,100
2023-07-19	1.034	1.034	1.026	1.026	1.026	23,331
2023-07-18	1.036	1.036	1.014	1.034	1.034	5,868
2023-07-17	1.036	1.046	1.016	1.036	1.036	23,100
2023-07-14	1.042	1.050	1.030	1.036	1.036	19,546
2023-07-13	1.044	1.056	1.042	1.042	1.042	11,171
2023-07-12	1.042	1.054	1.040	1.044	1.044	6,258
2023-07-11	1.056	1.056	1.042	1.042	1.042	11,103
2023-07-10	1.064	1.064	1.032	1.056	1.056	25,150
2023-07-07	1.032	1.070	1.032	1.070	1.070	38,463
2023-07-06	1.078	1.078	1.028	1.032	1.032	22,373
2023-07-05	1.058	1.070	1.044	1.048	1.048	9,901
2023-07-04	1.080	1.080	1.058	1.058	1.058	5,885
2023-07-03	1.060	1.090	1.056	1.080	1.080	87,402
2023-06-30	1.004	1.060	0.998	1.060	1.060	107,146
2023-06-29	1.006	1.016	1.002	1.008	1.008	9,451
2023-06-28	1.012	1.020	1.000	1.016	1.016	17,508
2023-06-27	1.024	1.024	1.000	1.010	1.010	13,319
2023-06-26	1.032	1.036	1.002	1.018	1.018	32,253
2023-06-22	1.040	1.040	1.032	1.038	1.038	32,064
2023-06-21	1.040	1.044	1.032	1.044	1.044	21,094
2023-06-20	1.040	1.040	1.032	1.040	1.040	16,536
2023-06-19	1.046	1.080	1.036	1.040	1.040	10,672
2023-06-16	1.040	1.052	1.034	1.046	1.046	15,948

← NewerPage 14 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.