KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.016	1.036	1.010	1.026	1.026	77,011
2022-09-26	1.022	1.042	1.012	1.016	1.016	77,475
2022-09-23	1.054	1.056	1.010	1.022	1.022	90,102
2022-09-22	1.072	1.072	1.050	1.054	1.054	111,887
2022-09-21	1.072	1.076	1.050	1.074	1.074	33,810
2022-09-20	1.094	1.100	1.056	1.072	1.072	75,081
2022-09-19	1.100	1.100	1.050	1.094	1.094	72,900
2022-09-16	1.080	1.120	1.080	1.110	1.110	63,853
2022-09-15	1.132	1.136	1.092	1.102	1.102	40,413
2022-09-14	1.078	1.122	1.078	1.110	1.110	102,724
2022-09-13	1.144	1.144	1.100	1.100	1.100	127,888
2022-09-12	1.134	1.148	1.128	1.130	1.130	33,268
2022-09-09	1.106	1.128	1.106	1.128	1.128	67,223
2022-09-08	1.126	1.126	1.094	1.104	1.104	59,270
2022-09-07	1.100	1.126	1.090	1.126	1.126	84,545
2022-09-06	1.098	1.110	1.084	1.100	1.100	88,539
2022-09-05	1.118	1.118	1.080	1.100	1.100	237,068
2022-09-02	1.142	1.148	1.112	1.128	1.128	84,089
2022-09-01	1.168	1.168	1.140	1.140	1.140	96,677
2022-08-31	1.150	1.180	1.150	1.174	1.174	88,801
2022-08-30	1.168	1.178	1.150	1.168	1.168	57,156
2022-08-29	1.184	1.184	1.150	1.168	1.168	133,898
2022-08-26	1.206	1.234	1.190	1.190	1.190	35,348
2022-08-25	1.200	1.206	1.188	1.204	1.204	59,039
2022-08-24	1.200	1.206	1.192	1.204	1.204	53,976
2022-08-23	1.224	1.230	1.200	1.202	1.202	80,696
2022-08-22	1.236	1.244	1.214	1.214	1.214	76,430
2022-08-19	1.270	1.270	1.242	1.244	1.244	113,164
2022-08-18	1.270	1.278	1.260	1.278	1.278	143,127
2022-08-17	1.282	1.308	1.274	1.294	1.294	326,720
2022-08-16	1.362	1.376	1.338	1.350	1.350	83,671
2022-08-15	1.326	1.362	1.322	1.360	1.360	72,108
2022-08-12	1.340	1.340	1.310	1.326	1.326	98,716
2022-08-11	1.346	1.370	1.334	1.338	1.338	66,915
2022-08-10	1.372	1.372	1.324	1.348	1.348	111,965
2022-08-09	1.406	1.414	1.380	1.390	1.390	27,505
2022-08-08	1.428	1.428	1.398	1.406	1.406	43,677
2022-08-05	1.420	1.428	1.380	1.408	1.408	29,341
2022-08-04	1.380	1.420	1.378	1.418	1.418	58,536
2022-08-03	1.372	1.400	1.370	1.380	1.380	50,295
2022-08-02	1.386	1.386	1.350	1.366	1.366	64,912
2022-08-01	1.364	1.412	1.362	1.386	1.386	80,837
2022-07-29	1.308	1.372	1.308	1.362	1.362	91,612
2022-07-28	1.308	1.310	1.282	1.308	1.308	48,495
2022-07-27	1.292	1.298	1.272	1.294	1.294	42,071
2022-07-26	1.290	1.298	1.272	1.292	1.292	105,239
2022-07-25	1.308	1.310	1.282	1.290	1.290	25,851
2022-07-22	1.288	1.310	1.280	1.308	1.308	83,642
2022-07-21	1.274	1.302	1.266	1.288	1.288	75,915
2022-07-20	1.278	1.300	1.274	1.288	1.288	61,420
2022-07-19	1.262	1.290	1.256	1.284	1.284	52,538
2022-07-18	1.264	1.280	1.256	1.262	1.262	59,878
2022-07-15	1.278	1.278	1.250	1.264	1.264	41,604
2022-07-14	1.270	1.272	1.254	1.260	1.260	33,684
2022-07-13	1.262	1.280	1.254	1.262	1.262	83,083
2022-07-12	1.292	1.292	1.252	1.262	1.262	149,181
2022-07-11	1.290	1.292	1.266	1.286	1.286	30,026
2022-07-08	1.308	1.310	1.286	1.304	1.304	64,575
2022-07-07	1.294	1.324	1.280	1.310	1.310	111,160
2022-07-06	1.258	1.300	1.258	1.270	1.270	128,385

← NewerPage 18 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.