KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.860	1.878	1.840	1.844	1.844	75,031
2022-01-11	1.860	1.890	1.842	1.856	1.856	97,132
2022-01-10	1.936	1.936	1.844	1.850	1.850	293,042
2022-01-07	1.932	1.942	1.902	1.934	1.934	116,655
2022-01-05	1.968	1.968	1.934	1.950	1.950	72,700
2022-01-04	1.952	1.990	1.940	1.966	1.966	144,718
2022-01-03	1.934	1.950	1.926	1.950	1.950	92,574
2021-12-30	1.954	1.954	1.914	1.916	1.916	172,707
2021-12-29	1.958	1.970	1.926	1.934	1.934	111,496
2021-12-28	1.958	1.970	1.938	1.958	1.958	139,588
2021-12-27	1.962	1.964	1.928	1.944	1.944	175,026
2021-12-23	1.970	1.982	1.954	1.962	1.962	126,991
2021-12-22	1.974	1.988	1.960	1.962	1.962	49,589
2021-12-21	1.960	2.000	1.960	1.982	1.982	138,715
2021-12-20	2.035	2.035	1.924	1.968	1.968	196,452
2021-12-17	2.020	2.070	1.958	2.050	2.050	469,595
2021-12-16	1.912	2.020	1.902	2.015	2.015	730,303
2021-12-15	1.928	1.982	1.872	1.964	1.964	488,200
2021-12-14	2.045	2.045	1.930	1.940	1.940	641,770
2021-12-13	2.020	2.080	1.960	2.050	2.050	309,023
2021-12-10	2.050	2.050	1.952	1.954	1.954	130,112
2021-12-09	1.980	2.050	1.980	2.050	2.050	243,871
2021-12-08	1.920	2.015	1.920	1.980	1.980	298,085
2021-12-07	1.902	1.980	1.900	1.920	1.920	170,806
2021-12-03	1.922	1.932	1.892	1.902	1.902	107,156
2021-12-02	1.920	1.974	1.894	1.928	1.928	103,384
2021-12-01	1.912	1.976	1.906	1.964	1.964	111,002
2021-11-30	1.878	1.954	1.824	1.950	1.950	305,060
2021-11-29	1.858	1.904	1.828	1.870	1.870	178,712
2021-11-26	1.946	1.946	1.860	1.860	1.860	244,187
2021-11-25	1.940	1.980	1.940	1.976	1.976	104,588
2021-11-24	1.930	1.986	1.880	1.940	1.940	274,927
2021-11-23	1.954	1.954	1.912	1.930	1.930	124,141
2021-11-22	2.000	2.010	1.952	1.954	1.954	93,258
2021-11-19	1.980	2.010	1.962	1.984	1.984	77,325
2021-11-18	2.010	2.025	1.964	1.980	1.980	157,392
2021-11-17	2.045	2.055	2.000	2.005	2.005	120,730
2021-11-16	2.015	2.060	2.015	2.045	2.045	101,873
2021-11-15	2.005	2.050	2.005	2.005	2.005	183,145
2021-11-12	2.000	2.025	1.996	2.000	2.000	60,636
2021-11-11	2.000	2.045	1.968	2.000	2.000	136,355
2021-11-10	2.055	2.055	1.960	1.960	1.960	244,755
2021-11-09	2.035	2.070	2.005	2.050	2.050	104,968
2021-11-08	2.055	2.085	2.025	2.035	2.035	110,571
2021-11-05	2.060	2.065	2.030	2.055	2.055	128,566
2021-11-04	2.110	2.115	2.045	2.045	2.045	97,858
2021-11-03	2.015	2.120	1.992	2.110	2.110	115,836
2021-11-02	2.020	2.020	1.974	2.015	2.015	159,333
2021-11-01	2.100	2.115	2.000	2.025	2.025	263,372
2021-10-29	2.270	2.270	2.040	2.090	2.090	614,498
2021-10-28	2.285	2.305	2.170	2.250	2.250	244,032
2021-10-27	2.285	2.320	2.265	2.310	2.310	188,464
2021-10-26	2.250	2.280	2.215	2.260	2.260	223,343
2021-10-25	2.190	2.215	2.130	2.190	2.190	138,207
2021-10-22	2.145	2.195	2.120	2.175	2.175	130,209
2021-10-21	2.185	2.185	2.130	2.145	2.145	120,648
2021-10-20	2.180	2.215	2.155	2.180	2.180	319,352

← NewerPage 21 of 21 · 1,257 trading days

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.