KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.996	1.010	0.983	0.983	0.983	106,127
2023-03-16	1.012	1.012	0.990	0.996	0.996	58,381
2023-03-15	1.010	1.012	0.980	1.002	1.002	144,726
2023-03-14	1.004	1.036	1.000	1.014	1.014	50,185
2023-03-13	1.038	1.038	0.990	1.004	1.004	182,027
2023-03-10	1.036	1.038	1.012	1.028	1.028	82,234
2023-03-09	1.036	1.044	1.030	1.036	1.036	57,891
2023-03-08	1.054	1.054	1.030	1.036	1.036	83,696
2023-03-07	1.052	1.062	1.052	1.054	1.054	37,346
2023-03-06	1.062	1.070	1.060	1.062	1.062	28,867
2023-03-03	1.060	1.068	1.050	1.060	1.060	77,742
2023-03-02	1.070	1.080	1.052	1.060	1.060	142,911
2023-03-01	1.078	1.078	1.060	1.060	1.060	122,352
2023-02-28	1.100	1.100	1.060	1.078	1.078	332,687
2023-02-27	1.160	1.180	1.138	1.164	1.164	100,110
2023-02-24	1.176	1.176	1.152	1.174	1.174	54,537
2023-02-23	1.172	1.186	1.172	1.176	1.176	48,727
2023-02-22	1.178	1.178	1.170	1.172	1.172	36,153
2023-02-21	1.186	1.186	1.174	1.176	1.176	94,222
2023-02-20	1.188	1.200	1.188	1.200	1.200	57,981
2023-02-17	1.190	1.194	1.184	1.186	1.186	46,346
2023-02-16	1.184	1.198	1.180	1.190	1.190	54,118
2023-02-15	1.188	1.190	1.176	1.180	1.180	45,045
2023-02-14	1.190	1.190	1.178	1.178	1.178	34,388
2023-02-13	1.180	1.190	1.174	1.190	1.190	24,134
2023-02-10	1.186	1.188	1.172	1.176	1.176	35,479
2023-02-09	1.180	1.188	1.178	1.180	1.180	17,318
2023-02-08	1.190	1.190	1.178	1.180	1.180	38,606
2023-02-07	1.190	1.190	1.182	1.186	1.186	52,507
2023-02-06	1.180	1.192	1.178	1.188	1.188	65,081
2023-02-03	1.190	1.190	1.172	1.188	1.188	46,479
2023-02-02	1.192	1.196	1.180	1.190	1.190	62,402
2023-02-01	1.182	1.196	1.182	1.196	1.196	25,047
2023-01-31	1.184	1.184	1.174	1.182	1.182	11,383
2023-01-30	1.184	1.188	1.176	1.184	1.184	66,672
2023-01-27	1.190	1.190	1.186	1.190	1.190	43,286
2023-01-26	1.190	1.192	1.186	1.190	1.190	54,677
2023-01-25	1.208	1.210	1.188	1.190	1.190	37,403
2023-01-24	1.184	1.206	1.184	1.204	1.204	66,593
2023-01-23	1.186	1.194	1.180	1.182	1.182	26,050
2023-01-20	1.190	1.190	1.178	1.186	1.186	30,997
2023-01-19	1.186	1.192	1.180	1.182	1.182	29,201
2023-01-18	1.200	1.200	1.190	1.192	1.192	32,065
2023-01-17	1.190	1.208	1.180	1.200	1.200	54,530
2023-01-16	1.188	1.192	1.182	1.188	1.188	42,152
2023-01-13	1.178	1.188	1.170	1.180	1.180	36,612
2023-01-12	1.184	1.184	1.170	1.180	1.180	35,745
2023-01-11	1.176	1.188	1.176	1.184	1.184	52,258
2023-01-10	1.170	1.178	1.170	1.174	1.174	31,749
2023-01-09	1.170	1.184	1.160	1.170	1.170	60,299
2023-01-05	1.162	1.176	1.162	1.170	1.170	9,908
2023-01-04	1.166	1.180	1.162	1.170	1.170	49,670
2023-01-03	1.166	1.166	1.156	1.166	1.166	37,726
2023-01-02	1.178	1.190	1.156	1.166	1.166	163,239
2022-12-30	1.182	1.182	1.150	1.178	1.178	323,261
2022-12-29	1.178	1.182	1.168	1.182	1.182	101,095
2022-12-28	1.186	1.186	1.170	1.182	1.182	60,633
2022-12-27	1.190	1.200	1.184	1.188	1.188	95,842
2022-12-23	1.180	1.198	1.176	1.198	1.198	51,572
2022-12-22	1.190	1.196	1.180	1.186	1.186	55,782

← NewerPage 16 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.