KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.532	0.536	0.532	0.532	0.532	12,339
2026-07-23	0.536	0.540	0.532	0.536	0.536	28,873
2026-07-22	0.542	0.542	0.542	0.542	0.542	0
2026-07-21	0.542	0.542	0.534	0.542	0.542	13,647
2026-07-20	0.538	0.544	0.530	0.544	0.544	26,662
2026-07-17	0.538	0.538	0.526	0.538	0.538	1,445
2026-07-16	0.524	0.532	0.512	0.532	0.532	3,419
2026-07-15	0.536	0.536	0.522	0.536	0.536	5,143
2026-07-14	0.532	0.534	0.530	0.534	0.534	16,572
2026-07-13	0.532	0.534	0.530	0.530	0.530	32,763
2026-07-10	0.526	0.530	0.526	0.530	0.530	9,041
2026-07-09	0.524	0.526	0.524	0.524	0.524	2,805
2026-07-08	0.522	0.526	0.520	0.524	0.524	34,030
2026-07-07	0.520	0.524	0.520	0.520	0.520	5,050
2026-07-06	0.524	0.524	0.524	0.524	0.524	400
2026-07-03	0.524	0.536	0.522	0.530	0.530	31,324
2026-07-02	0.520	0.524	0.520	0.524	0.524	3,080
2026-07-01	0.510	0.526	0.510	0.518	0.518	5,643
2026-06-30	0.520	0.524	0.512	0.512	0.512	10,221
2026-06-29	0.520	0.528	0.520	0.520	0.520	47,364
2026-06-26	0.518	0.518	0.518	0.518	0.518	10
2026-06-25	0.510	0.518	0.510	0.516	0.516	20,876
2026-06-24	0.508	0.510	0.508	0.510	0.510	24,512
2026-06-23	0.506	0.518	0.504	0.510	0.510	41,175
2026-06-22	0.514	0.530	0.514	0.530	0.530	40,727
2026-06-18	0.514	0.524	0.510	0.520	0.520	45,354
2026-06-17	0.508	0.514	0.504	0.514	0.514	27,426
2026-06-16	0.524	0.524	0.508	0.508	0.508	131,483
2026-06-15	0.526	0.526	0.510	0.524	0.524	26,993
2026-06-12	0.528	0.528	0.514	0.520	0.520	15,319
2026-06-11	0.514	0.524	0.514	0.518	0.518	1,679
2026-06-10	0.520	0.528	0.520	0.524	0.524	18,714
2026-06-09	0.522	0.522	0.516	0.516	0.516	20,323
2026-06-08	0.518	0.528	0.512	0.520	0.520	34,989
2026-06-05	0.504	0.530	0.504	0.516	0.516	47,085
2026-06-04	0.506	0.516	0.504	0.504	0.504	3,815
2026-06-03	0.510	0.510	0.502	0.508	0.508	16,537
2026-06-02	0.506	0.510	0.504	0.508	0.508	12,328
2026-06-01	0.510	0.516	0.490	0.502	0.502	91,828
2026-05-29	0.518	0.520	0.508	0.512	0.512	28,561
2026-05-28	0.516	0.524	0.510	0.518	0.518	7,385
2026-05-27	0.518	0.522	0.510	0.510	0.510	33,730
2026-05-26	0.520	0.530	0.512	0.530	0.530	66,057
2026-05-25	0.540	0.540	0.514	0.520	0.520	12,693
2026-05-22	0.532	0.540	0.520	0.530	0.530	55,907
2026-05-21	0.542	0.562	0.540	0.548	0.548	34,689
2026-05-20	0.542	0.544	0.538	0.540	0.540	32,692
2026-05-19	0.530	0.550	0.512	0.540	0.540	22,066
2026-05-18	0.518	0.534	0.510	0.530	0.530	115,430
2026-05-15	0.520	0.520	0.508	0.520	0.520	102,726
2026-05-13	0.530	0.530	0.512	0.520	0.520	46,595
2026-05-12	0.516	0.528	0.516	0.528	0.528	25,803
2026-05-11	0.522	0.534	0.500	0.500	0.500	46,611
2026-05-08	0.536	0.536	0.520	0.522	0.522	30,152
2026-05-07	0.560	0.560	0.536	0.536	0.536	36,871
2026-05-06	0.544	0.560	0.530	0.560	0.560	93,159
2026-05-05	0.536	0.550	0.520	0.544	0.544	120,784
2026-05-04	0.570	0.580	0.564	0.574	0.574	47,897
2026-04-30	0.566	0.582	0.558	0.570	0.570	22,517
2026-04-29	0.584	0.590	0.568	0.572	0.572	33,145

← NewerPage 2 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.