KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.580	0.598	0.566	0.582	0.582	34,582
2026-04-27	0.576	0.582	0.572	0.580	0.580	15,298
2026-04-24	0.600	0.602	0.582	0.582	0.582	34,987
2026-04-23	0.600	0.602	0.590	0.600	0.600	139,668
2026-04-22	0.592	0.600	0.582	0.592	0.592	19,867
2026-04-21	0.582	0.600	0.580	0.590	0.590	71,578
2026-04-20	0.564	0.580	0.564	0.580	0.580	74,725
2026-04-17	0.564	0.564	0.556	0.564	0.564	15,943
2026-04-16	0.570	0.574	0.560	0.564	0.564	17,052
2026-04-15	0.554	0.568	0.550	0.568	0.568	11,873
2026-04-14	0.574	0.574	0.550	0.554	0.554	14,614
2026-04-13	0.560	0.574	0.550	0.574	0.574	63,863
2026-04-10	0.544	0.556	0.544	0.556	0.556	38,358
2026-04-09	0.544	0.548	0.540	0.540	0.540	14,174
2026-04-08	0.540	0.548	0.530	0.536	0.536	33,631
2026-04-07	0.540	0.550	0.536	0.536	0.536	32,697
2026-04-02	0.526	0.536	0.522	0.536	0.536	11,207
2026-04-01	0.550	0.554	0.526	0.526	0.526	8,027
2026-03-31	0.542	0.544	0.532	0.544	0.544	15,689
2026-03-30	0.520	0.540	0.520	0.540	0.540	10,706
2026-03-27	0.558	0.558	0.518	0.526	0.526	34,231
2026-03-26	0.540	0.540	0.528	0.540	0.540	9,889
2026-03-25	0.560	0.560	0.540	0.540	0.540	5,433
2026-03-24	0.558	0.560	0.518	0.560	0.560	46,929
2026-03-23	0.560	0.560	0.520	0.558	0.558	25,734
2026-03-20	0.558	0.562	0.534	0.550	0.550	105,219
2026-03-19	0.528	0.554	0.528	0.546	0.546	23,362
2026-03-18	0.542	0.542	0.534	0.540	0.540	16,043
2026-03-17	0.548	0.548	0.532	0.548	0.548	17,054
2026-03-16	0.540	0.548	0.530	0.548	0.548	19,426
2026-03-13	0.516	0.548	0.510	0.548	0.548	46,860
2026-03-12	0.520	0.526	0.510	0.516	0.516	24,787
2026-03-11	0.520	0.534	0.520	0.520	0.520	129,783
2026-03-10	0.510	0.520	0.506	0.520	0.520	21,515
2026-03-09	0.520	0.520	0.510	0.512	0.512	28,135
2026-03-06	0.552	0.552	0.528	0.528	0.528	35,559
2026-03-05	0.556	0.556	0.536	0.538	0.538	15,468
2026-03-04	0.540	0.540	0.536	0.540	0.540	13,181
2026-03-03	0.548	0.554	0.536	0.554	0.554	25,710
2026-03-02	0.540	0.556	0.532	0.556	0.556	16,523
2026-02-27	0.542	0.558	0.536	0.556	0.556	48,927
2026-02-26	0.556	0.556	0.542	0.542	0.542	16,367
2026-02-25	0.556	0.558	0.550	0.556	0.556	18,625
2026-02-24	0.570	0.570	0.554	0.560	0.560	28,725
2026-02-23	0.560	0.570	0.550	0.570	0.570	25,627
2026-02-20	0.570	0.594	0.560	0.572	0.572	58,854
2026-02-19	0.548	0.568	0.546	0.556	0.556	30,132
2026-02-18	0.556	0.556	0.544	0.548	0.548	15,882
2026-02-17	0.558	0.558	0.542	0.548	0.548	27,088
2026-02-16	0.558	0.558	0.542	0.558	0.558	42,104
2026-02-13	0.552	0.566	0.546	0.560	0.560	25,130
2026-02-12	0.538	0.562	0.530	0.546	0.546	39,599
2026-02-11	0.550	0.550	0.530	0.542	0.542	44,241
2026-02-10	0.574	0.574	0.536	0.552	0.552	104,291
2026-02-09	0.588	0.592	0.580	0.580	0.580	34,199
2026-02-06	0.584	0.598	0.570	0.588	0.588	86,390
2026-02-05	0.570	0.598	0.562	0.582	0.582	349,049
2026-02-04	0.488	0.570	0.484	0.556	0.556	296,290
2026-02-03	0.483	0.489	0.480	0.488	0.488	47,812
2026-02-02	0.466	0.482	0.466	0.482	0.482	50,403

← NewerPage 3 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.