KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.060	1.100	1.030	1.032	1.032	13,381
2023-06-14	1.044	1.060	1.040	1.050	1.050	4,186
2023-06-13	1.040	1.048	1.032	1.048	1.048	14,981
2023-06-12	1.026	1.050	1.026	1.050	1.050	10,644
2023-06-09	1.044	1.048	1.030	1.036	1.036	7,174
2023-06-08	1.028	1.044	1.028	1.044	1.044	6,244
2023-06-07	1.034	1.036	1.024	1.026	1.026	17,232
2023-06-06	1.036	1.036	1.026	1.034	1.034	2,253
2023-06-05	1.052	1.052	1.024	1.036	1.036	23,972
2023-06-02	1.026	1.042	1.026	1.042	1.042	12,963
2023-06-01	1.024	1.034	1.010	1.024	1.024	36,975
2023-05-31	1.020	1.044	1.020	1.024	1.024	37,250
2023-05-30	1.030	1.040	1.014	1.020	1.020	13,785
2023-05-29	1.024	1.050	1.012	1.046	1.046	38,830
2023-05-26	1.024	1.024	1.012	1.024	1.024	13,033
2023-05-25	1.020	1.038	1.000	1.024	1.024	76,971
2023-05-24	1.044	1.046	1.032	1.040	1.040	23,145
2023-05-23	1.060	1.078	1.050	1.066	1.066	39,530
2023-05-22	1.068	1.068	1.058	1.064	1.064	12,574
2023-05-19	1.080	1.080	1.066	1.068	1.068	49,285
2023-05-17	1.076	1.080	1.058	1.080	1.080	25,481
2023-05-16	1.102	1.106	1.070	1.070	1.070	24,009
2023-05-15	1.108	1.114	1.100	1.100	1.100	36,966
2023-05-12	1.106	1.114	1.088	1.108	1.108	87,542
2023-05-11	1.096	1.120	1.088	1.106	1.106	70,836
2023-05-10	1.078	1.118	1.066	1.106	1.106	69,791
2023-05-09	1.080	1.094	1.060	1.070	1.070	69,445
2023-05-08	1.046	1.074	1.036	1.074	1.074	80,032
2023-05-05	1.034	1.060	1.020	1.046	1.046	142,109
2023-05-04	1.022	1.026	0.997	1.026	1.026	208,589
2023-05-03	0.954	0.978	0.952	0.958	0.958	48,355
2023-05-02	0.996	0.996	0.954	0.954	0.954	93,354
2023-04-28	0.984	0.996	0.962	0.993	0.993	88,947
2023-04-27	1.000	1.000	0.981	0.983	0.983	40,710
2023-04-26	0.999	0.999	0.980	0.990	0.990	22,805
2023-04-25	0.985	0.992	0.982	0.983	0.983	28,156
2023-04-24	0.995	0.997	0.986	0.986	0.986	30,622
2023-04-21	1.010	1.010	0.981	0.990	0.990	38,791
2023-04-20	1.012	1.024	1.000	1.000	1.000	34,536
2023-04-19	1.026	1.026	1.004	1.010	1.010	26,002
2023-04-18	1.022	1.026	1.010	1.026	1.026	18,483
2023-04-17	1.020	1.022	1.002	1.022	1.022	30,730
2023-04-14	1.024	1.024	1.008	1.016	1.016	20,811
2023-04-13	1.006	1.022	1.000	1.016	1.016	21,634
2023-04-12	1.034	1.034	1.000	1.008	1.008	39,079
2023-04-11	1.046	1.046	1.014	1.034	1.034	21,183
2023-04-06	1.012	1.038	1.012	1.038	1.038	14,561
2023-04-05	1.032	1.032	1.010	1.010	1.010	9,907
2023-04-04	1.018	1.036	1.018	1.026	1.026	29,114
2023-04-03	1.038	1.038	1.010	1.018	1.018	14,514
2023-03-31	1.012	1.030	1.010	1.020	1.020	22,534
2023-03-30	0.987	1.022	0.987	1.010	1.010	61,198
2023-03-29	0.993	0.994	0.985	0.986	0.986	20,179
2023-03-28	0.990	0.990	0.981	0.986	0.986	19,889
2023-03-27	0.986	0.987	0.971	0.980	0.980	78,072
2023-03-24	0.971	0.985	0.970	0.975	0.975	60,799
2023-03-23	0.967	0.979	0.964	0.974	0.974	69,939
2023-03-22	0.970	0.974	0.961	0.961	0.961	61,084
2023-03-21	0.978	0.995	0.954	0.970	0.970	201,693
2023-03-20	0.980	0.983	0.966	0.977	0.977	63,967

← NewerPage 15 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.