KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.270	1.288	1.236	1.258	1.258	52,664
2022-07-04	1.260	1.274	1.260	1.268	1.268	23,433
2022-07-01	1.260	1.276	1.240	1.260	1.260	50,296
2022-06-30	1.284	1.284	1.232	1.260	1.260	116,328
2022-06-29	1.280	1.286	1.254	1.286	1.286	57,025
2022-06-28	1.292	1.292	1.268	1.280	1.280	47,799
2022-06-27	1.288	1.298	1.258	1.260	1.260	124,625
2022-06-23	1.272	1.272	1.254	1.266	1.266	62,305
2022-06-22	1.286	1.288	1.252	1.272	1.272	47,683
2022-06-21	1.298	1.310	1.284	1.286	1.286	71,987
2022-06-20	1.290	1.306	1.278	1.296	1.296	51,169
2022-06-17	1.298	1.324	1.270	1.276	1.276	76,992
2022-06-16	1.352	1.352	1.280	1.298	1.298	127,691
2022-06-15	1.360	1.360	1.314	1.352	1.352	54,394
2022-06-14	1.340	1.356	1.318	1.322	1.322	81,179
2022-06-13	1.380	1.380	1.330	1.340	1.340	68,438
2022-06-10	1.382	1.390	1.366	1.380	1.380	70,733
2022-06-09	1.406	1.406	1.370	1.390	1.390	50,944
2022-06-08	1.422	1.422	1.390	1.406	1.406	29,790
2022-06-07	1.424	1.438	1.404	1.422	1.422	41,554
2022-06-06	1.420	1.438	1.406	1.424	1.424	50,782
2022-06-03	1.428	1.430	1.410	1.424	1.424	51,539
2022-06-02	1.424	1.438	1.402	1.424	1.424	43,433
2022-06-01	1.394	1.426	1.394	1.420	1.420	111,256
2022-05-31	1.390	1.408	1.376	1.386	1.386	52,323
2022-05-30	1.390	1.426	1.380	1.386	1.386	68,334
2022-05-27	1.340	1.386	1.340	1.386	1.386	106,335
2022-05-25	1.344	1.344	1.310	1.332	1.332	82,497
2022-05-24	1.346	1.352	1.318	1.344	1.344	69,374
2022-05-23	1.344	1.358	1.332	1.346	1.346	46,732
2022-05-20	1.342	1.348	1.326	1.332	1.332	35,274
2022-05-19	1.352	1.352	1.318	1.328	1.328	83,731
2022-05-18	1.380	1.380	1.352	1.352	1.352	28,061
2022-05-17	1.340	1.372	1.334	1.364	1.364	75,521
2022-05-16	1.350	1.388	1.318	1.340	1.340	124,371
2022-05-13	1.350	1.378	1.340	1.350	1.350	98,942
2022-05-12	1.356	1.356	1.308	1.340	1.340	94,781
2022-05-11	1.330	1.368	1.326	1.352	1.352	92,961
2022-05-10	1.330	1.360	1.326	1.334	1.334	99,269
2022-05-09	1.370	1.380	1.320	1.328	1.328	176,180
2022-05-06	1.394	1.420	1.376	1.380	1.380	158,311
2022-05-05	1.304	1.402	1.302	1.364	1.364	398,241
2022-05-04	1.444	1.444	1.406	1.418	1.418	55,706
2022-05-03	1.434	1.460	1.422	1.440	1.440	93,125
2022-05-02	1.462	1.462	1.404	1.432	1.432	88,224
2022-04-29	1.440	1.476	1.420	1.462	1.462	88,520
2022-04-28	1.420	1.426	1.402	1.414	1.414	63,260
2022-04-27	1.418	1.424	1.392	1.398	1.398	116,281
2022-04-26	1.460	1.478	1.412	1.426	1.426	65,302
2022-04-25	1.502	1.502	1.436	1.440	1.440	163,106
2022-04-22	1.534	1.534	1.486	1.510	1.510	96,550
2022-04-21	1.512	1.550	1.510	1.544	1.544	64,205
2022-04-20	1.524	1.534	1.494	1.518	1.518	69,294
2022-04-19	1.556	1.556	1.498	1.518	1.518	67,124
2022-04-14	1.470	1.552	1.470	1.552	1.552	77,448
2022-04-13	1.472	1.490	1.460	1.470	1.470	46,773
2022-04-12	1.460	1.490	1.442	1.466	1.466	53,988
2022-04-11	1.498	1.498	1.456	1.462	1.462	82,311
2022-04-08	1.494	1.534	1.484	1.498	1.498	100,917
2022-04-07	1.496	1.518	1.472	1.494	1.494	71,652

← NewerPage 19 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.