KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.536	1.536	1.466	1.500	1.500	133,464
2022-04-05	1.572	1.584	1.514	1.528	1.528	136,077
2022-04-04	1.584	1.584	1.546	1.572	1.572	39,497
2022-04-01	1.576	1.584	1.548	1.560	1.560	54,884
2022-03-31	1.580	1.588	1.546	1.570	1.570	22,702
2022-03-30	1.578	1.596	1.550	1.572	1.572	63,432
2022-03-29	1.566	1.588	1.560	1.578	1.578	60,184
2022-03-28	1.594	1.594	1.550	1.558	1.558	99,966
2022-03-25	1.572	1.596	1.520	1.558	1.558	96,591
2022-03-24	1.592	1.592	1.534	1.570	1.570	101,465
2022-03-23	1.660	1.666	1.590	1.592	1.592	74,324
2022-03-22	1.628	1.680	1.628	1.642	1.642	90,817
2022-03-21	1.662	1.662	1.620	1.628	1.628	2,414,208
2022-03-18	1.612	1.662	1.602	1.662	1.662	126,094
2022-03-17	1.648	1.658	1.594	1.620	1.620	182,637
2022-03-16	1.630	1.658	1.608	1.642	1.642	91,061
2022-03-15	1.650	1.660	1.588	1.588	1.588	128,356
2022-03-14	1.588	1.648	1.586	1.640	1.640	123,000
2022-03-11	1.572	1.614	1.568	1.586	1.586	110,649
2022-03-10	1.522	1.580	1.490	1.542	1.542	103,154
2022-03-09	1.480	1.558	1.478	1.520	1.520	155,934
2022-03-08	1.424	1.500	1.398	1.450	1.450	163,155
2022-03-07	1.472	1.488	1.364	1.424	1.424	482,859
2022-03-04	1.530	1.536	1.462	1.504	1.504	340,235
2022-03-03	1.652	1.700	1.502	1.520	1.520	230,985
2022-03-02	1.554	1.610	1.516	1.582	1.582	158,150
2022-03-01	1.610	1.610	1.542	1.568	1.568	215,174
2022-02-28	1.588	1.622	1.550	1.620	1.620	182,391
2022-02-25	1.560	1.642	1.560	1.610	1.610	86,214
2022-02-24	1.520	1.590	1.490	1.558	1.558	362,261
2022-02-23	1.626	1.668	1.624	1.646	1.646	109,753
2022-02-22	1.600	1.640	1.556	1.628	1.628	183,364
2022-02-21	1.610	1.620	1.578	1.620	1.620	154,022
2022-02-18	1.640	1.640	1.606	1.620	1.620	61,840
2022-02-17	1.652	1.654	1.626	1.640	1.640	127,129
2022-02-16	1.680	1.712	1.674	1.686	1.686	55,308
2022-02-15	1.640	1.710	1.640	1.682	1.682	59,067
2022-02-14	1.700	1.700	1.626	1.666	1.666	195,623
2022-02-11	1.724	1.754	1.710	1.720	1.720	69,176
2022-02-10	1.756	1.756	1.704	1.726	1.726	96,173
2022-02-09	1.732	1.756	1.724	1.756	1.756	59,567
2022-02-08	1.756	1.766	1.720	1.720	1.720	43,577
2022-02-07	1.770	1.778	1.750	1.750	1.750	32,480
2022-02-04	1.806	1.806	1.740	1.772	1.772	103,033
2022-02-03	1.818	1.818	1.764	1.808	1.808	90,987
2022-02-02	1.800	1.816	1.798	1.816	1.816	36,228
2022-02-01	1.800	1.820	1.788	1.798	1.798	62,309
2022-01-31	1.758	1.798	1.758	1.794	1.794	89,646
2022-01-28	1.766	1.798	1.742	1.756	1.756	85,755
2022-01-27	1.750	1.790	1.700	1.764	1.764	103,201
2022-01-26	1.710	1.788	1.710	1.782	1.782	160,492
2022-01-25	1.638	1.752	1.638	1.724	1.724	406,838
2022-01-24	1.668	1.690	1.600	1.644	1.644	732,203
2022-01-21	1.834	1.834	1.702	1.712	1.712	535,041
2022-01-20	1.836	1.844	1.810	1.840	1.840	101,148
2022-01-19	1.828	1.844	1.780	1.836	1.836	174,536
2022-01-18	1.878	1.886	1.830	1.834	1.834	99,670
2022-01-17	1.880	1.906	1.852	1.892	1.892	88,008
2022-01-14	1.890	1.890	1.844	1.876	1.876	138,338
2022-01-13	1.842	1.898	1.838	1.890	1.890	196,649

← NewerPage 20 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.