KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.190	1.196	1.180	1.190	1.190	44,524
2022-12-20	1.180	1.196	1.180	1.182	1.182	79,138
2022-12-19	1.180	1.206	1.176	1.198	1.198	111,066
2022-12-16	1.178	1.198	1.170	1.186	1.186	307,177
2022-12-15	1.166	1.192	1.166	1.172	1.172	572,529
2022-12-14	1.140	1.146	1.124	1.140	1.140	108,946
2022-12-13	1.126	1.150	1.118	1.142	1.142	205,466
2022-12-12	1.110	1.140	1.098	1.124	1.124	240,422
2022-12-09	1.146	1.146	1.102	1.102	1.102	246,120
2022-12-08	1.160	1.176	1.130	1.140	1.140	94,078
2022-12-07	1.200	1.208	1.148	1.160	1.160	144,785
2022-12-05	1.214	1.214	1.196	1.200	1.200	15,138
2022-12-02	1.206	1.220	1.200	1.214	1.214	34,276
2022-12-01	1.182	1.220	1.176	1.204	1.204	147,063
2022-11-30	1.176	1.178	1.172	1.176	1.176	20,839
2022-11-29	1.186	1.186	1.164	1.178	1.178	15,377
2022-11-28	1.194	1.194	1.164	1.186	1.186	37,570
2022-11-25	1.190	1.200	1.190	1.196	1.196	30,224
2022-11-24	1.192	1.210	1.188	1.200	1.200	64,179
2022-11-23	1.194	1.204	1.190	1.194	1.194	38,147
2022-11-22	1.220	1.220	1.190	1.190	1.190	22,211
2022-11-21	1.216	1.220	1.190	1.220	1.220	10,134
2022-11-18	1.192	1.216	1.190	1.216	1.216	24,449
2022-11-17	1.190	1.190	1.174	1.190	1.190	14,551
2022-11-16	1.212	1.212	1.182	1.194	1.194	17,836
2022-11-15	1.210	1.210	1.184	1.200	1.200	33,486
2022-11-14	1.206	1.210	1.196	1.210	1.210	42,400
2022-11-11	1.174	1.208	1.174	1.196	1.196	70,952
2022-11-10	1.158	1.174	1.136	1.174	1.174	72,082
2022-11-09	1.142	1.158	1.140	1.158	1.158	38,523
2022-11-08	1.148	1.162	1.130	1.140	1.140	52,983
2022-11-07	1.134	1.150	1.134	1.142	1.142	55,511
2022-11-04	1.146	1.152	1.118	1.134	1.134	229,062
2022-11-03	1.090	1.154	1.076	1.142	1.142	194,174
2022-11-02	1.140	1.160	1.130	1.142	1.142	51,619
2022-11-01	1.108	1.144	1.108	1.130	1.130	53,413
2022-10-31	1.098	1.126	1.090	1.108	1.108	49,597
2022-10-28	1.080	1.092	1.076	1.092	1.092	50,501
2022-10-27	1.078	1.080	1.064	1.080	1.080	18,736
2022-10-26	1.070	1.082	1.054	1.072	1.072	45,289
2022-10-25	1.082	1.082	1.060	1.060	1.060	33,866
2022-10-24	1.074	1.090	1.070	1.090	1.090	41,433
2022-10-21	1.078	1.082	1.070	1.078	1.078	15,694
2022-10-20	1.098	1.098	1.070	1.082	1.082	19,769
2022-10-19	1.086	1.098	1.082	1.082	1.082	27,687
2022-10-18	1.098	1.098	1.066	1.086	1.086	40,619
2022-10-17	1.098	1.098	1.068	1.076	1.076	49,891
2022-10-14	1.062	1.094	1.062	1.078	1.078	39,605
2022-10-13	1.058	1.062	1.038	1.062	1.062	49,502
2022-10-12	1.062	1.062	1.046	1.046	1.046	26,461
2022-10-11	1.062	1.068	1.044	1.044	1.044	55,505
2022-10-10	1.048	1.064	1.048	1.052	1.052	26,061
2022-10-07	1.072	1.072	1.048	1.048	1.048	32,513
2022-10-06	1.090	1.098	1.070	1.072	1.072	30,158
2022-10-05	1.110	1.146	1.080	1.090	1.090	55,386
2022-10-04	1.140	1.150	1.074	1.094	1.094	50,866
2022-10-03	1.010	1.034	1.004	1.034	1.034	77,620
2022-09-30	1.004	1.030	1.004	1.012	1.012	57,572
2022-09-29	1.020	1.022	1.000	1.004	1.004	70,895
2022-09-28	1.018	1.036	1.010	1.018	1.018	171,101

← NewerPage 17 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.