KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.450	0.460	0.440	0.450	0.450	19,649
2025-10-29	0.455	0.455	0.436	0.450	0.450	36,532
2025-10-28	0.480	0.480	0.453	0.455	0.455	90,181
2025-10-27	0.460	0.470	0.450	0.460	0.460	89,291
2025-10-24	0.437	0.462	0.437	0.460	0.460	134,131
2025-10-23	0.435	0.439	0.431	0.432	0.432	48,441
2025-10-22	0.430	0.435	0.425	0.435	0.435	36,340
2025-10-21	0.420	0.429	0.418	0.424	0.424	38,239
2025-10-20	0.428	0.430	0.421	0.427	0.427	48,203
2025-10-17	0.427	0.429	0.420	0.426	0.426	86,727
2025-10-16	0.430	0.432	0.424	0.431	0.431	33,511
2025-10-15	0.430	0.434	0.424	0.430	0.430	43,860
2025-10-14	0.425	0.435	0.421	0.430	0.430	65,954
2025-10-13	0.437	0.437	0.425	0.427	0.427	91,317
2025-10-10	0.430	0.450	0.421	0.430	0.430	92,300
2025-10-09	0.435	0.440	0.424	0.432	0.432	63,060
2025-10-08	0.430	0.440	0.425	0.430	0.430	41,015
2025-10-07	0.431	0.439	0.421	0.430	0.430	62,276
2025-10-06	0.452	0.452	0.413	0.425	0.425	152,800
2025-10-03	0.444	0.469	0.444	0.444	0.444	95,211
2025-10-02	0.451	0.460	0.440	0.443	0.443	58,804
2025-10-01	0.451	0.463	0.446	0.450	0.450	89,314
2025-09-30	0.457	0.468	0.450	0.459	0.459	26,276
2025-09-29	0.454	0.468	0.440	0.460	0.460	48,999
2025-09-26	0.450	0.459	0.442	0.455	0.455	51,164
2025-09-25	0.450	0.456	0.441	0.450	0.450	49,284
2025-09-24	0.464	0.464	0.440	0.450	0.450	143,831
2025-09-23	0.472	0.475	0.459	0.465	0.465	121,106
2025-09-22	0.491	0.491	0.471	0.471	0.471	106,321
2025-09-19	0.504	0.516	0.451	0.493	0.493	134,391
2025-09-18	0.497	0.514	0.497	0.514	0.514	7,204
2025-09-17	0.493	0.508	0.493	0.508	0.508	21,789
2025-09-16	0.500	0.514	0.492	0.492	0.492	47,450
2025-09-15	0.499	0.508	0.496	0.504	0.504	33,725
2025-09-12	0.502	0.510	0.496	0.500	0.500	34,274
2025-09-11	0.504	0.510	0.500	0.502	0.502	50,765
2025-09-10	0.510	0.516	0.506	0.510	0.510	21,994
2025-09-09	0.520	0.520	0.510	0.510	0.510	37,367
2025-09-08	0.530	0.538	0.514	0.514	0.514	40,971
2025-09-05	0.536	0.536	0.526	0.536	0.536	9,450
2025-09-04	0.534	0.536	0.534	0.534	0.534	956
2025-09-03	0.524	0.540	0.524	0.536	0.536	1,792
2025-09-02	0.530	0.542	0.526	0.526	0.526	25,708
2025-09-01	0.532	0.540	0.526	0.540	0.540	3,422
2025-08-29	0.542	0.542	0.524	0.542	0.542	2,266
2025-08-28	0.544	0.544	0.530	0.542	0.542	2,123
2025-08-27	0.544	0.548	0.530	0.530	0.530	92,430
2025-08-26	0.536	0.546	0.530	0.540	0.540	24,540
2025-08-25	0.530	0.536	0.516	0.536	0.536	39,101
2025-08-22	0.532	0.540	0.530	0.540	0.540	35,421
2025-08-21	0.536	0.538	0.530	0.530	0.530	15,512
2025-08-20	0.522	0.534	0.522	0.526	0.526	31,356
2025-08-19	0.510	0.534	0.506	0.524	0.524	100,915
2025-08-18	0.508	0.522	0.508	0.510	0.510	82,410
2025-08-15	0.506	0.516	0.465	0.508	0.508	449,093
2025-08-14	0.530	0.538	0.528	0.536	0.536	46,496
2025-08-13	0.528	0.540	0.528	0.530	0.530	27,193
2025-08-12	0.528	0.528	0.522	0.522	0.522	6,578
2025-08-11	0.524	0.530	0.522	0.528	0.528	11,883
2025-08-08	0.514	0.522	0.514	0.522	0.522	31,614

← NewerPage 5 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.