KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.460	0.479	0.458	0.468	0.468	39,339
2026-01-29	0.471	0.474	0.455	0.463	0.463	45,210
2026-01-28	0.470	0.472	0.463	0.471	0.471	5,952
2026-01-27	0.469	0.472	0.466	0.471	0.471	31,490
2026-01-26	0.468	0.471	0.462	0.470	0.470	48,590
2026-01-23	0.461	0.469	0.461	0.469	0.469	17,277
2026-01-22	0.472	0.473	0.460	0.461	0.461	41,625
2026-01-21	0.465	0.474	0.465	0.469	0.469	22,311
2026-01-20	0.465	0.472	0.455	0.472	0.472	40,297
2026-01-19	0.470	0.470	0.456	0.465	0.465	50,100
2026-01-16	0.465	0.475	0.464	0.467	0.467	82,619
2026-01-15	0.465	0.465	0.452	0.459	0.459	35,146
2026-01-14	0.450	0.466	0.450	0.465	0.465	117,158
2026-01-13	0.456	0.466	0.456	0.462	0.462	66,910
2026-01-12	0.464	0.464	0.444	0.456	0.456	71,329
2026-01-09	0.421	0.465	0.421	0.465	0.465	78,302
2026-01-08	0.431	0.431	0.422	0.431	0.431	60,699
2026-01-07	0.444	0.448	0.430	0.430	0.430	64,519
2026-01-05	0.450	0.450	0.430	0.443	0.443	98,883
2026-01-02	0.464	0.471	0.450	0.450	0.450	139,910
2025-12-30	0.430	0.475	0.430	0.463	0.463	368,029
2025-12-29	0.414	0.429	0.405	0.429	0.429	335,338
2025-12-23	0.400	0.420	0.396	0.415	0.415	141,285
2025-12-22	0.394	0.410	0.393	0.405	0.405	290,688
2025-12-19	0.399	0.400	0.391	0.395	0.395	181,486
2025-12-18	0.401	0.402	0.397	0.400	0.400	99,593
2025-12-17	0.405	0.405	0.400	0.401	0.401	66,448
2025-12-16	0.408	0.408	0.400	0.405	0.405	59,362
2025-12-15	0.404	0.408	0.400	0.408	0.408	174,616
2025-12-12	0.406	0.408	0.403	0.407	0.407	69,404
2025-12-11	0.412	0.412	0.405	0.405	0.405	94,136
2025-12-10	0.407	0.415	0.407	0.415	0.415	73,352
2025-12-09	0.414	0.414	0.407	0.412	0.412	54,633
2025-12-08	0.413	0.418	0.413	0.413	0.413	63,338
2025-12-05	0.413	0.418	0.411	0.418	0.418	24,220
2025-12-04	0.415	0.418	0.414	0.414	0.414	65,448
2025-12-03	0.419	0.420	0.411	0.415	0.415	38,466
2025-12-02	0.413	0.416	0.411	0.416	0.416	50,583
2025-12-01	0.423	0.423	0.415	0.417	0.417	30,537
2025-11-28	0.425	0.425	0.411	0.423	0.423	93,173
2025-11-27	0.415	0.425	0.407	0.425	0.425	116,198
2025-11-26	0.419	0.420	0.407	0.416	0.416	42,277
2025-11-25	0.424	0.425	0.411	0.416	0.416	76,501
2025-11-24	0.425	0.434	0.423	0.424	0.424	30,948
2025-11-21	0.431	0.431	0.420	0.427	0.427	104,385
2025-11-20	0.422	0.438	0.411	0.435	0.435	322,517
2025-11-19	0.419	0.422	0.414	0.420	0.420	54,779
2025-11-18	0.420	0.420	0.415	0.416	0.416	48,796
2025-11-17	0.419	0.425	0.414	0.416	0.416	72,514
2025-11-14	0.420	0.420	0.415	0.416	0.416	58,720
2025-11-13	0.430	0.430	0.420	0.420	0.420	84,401
2025-11-12	0.425	0.430	0.420	0.430	0.430	42,091
2025-11-11	0.429	0.434	0.425	0.429	0.429	38,545
2025-11-10	0.425	0.434	0.425	0.434	0.434	18,637
2025-11-07	0.433	0.433	0.421	0.429	0.429	35,881
2025-11-06	0.430	0.437	0.426	0.434	0.434	31,826
2025-11-05	0.445	0.445	0.426	0.430	0.430	74,318
2025-11-04	0.434	0.445	0.434	0.445	0.445	10,608
2025-11-03	0.456	0.460	0.430	0.440	0.440	123,893
2025-10-31	0.461	0.480	0.431	0.455	0.455	247,891

← NewerPage 4 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.