KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.514	0.522	0.514	0.522	0.522	31,614
2025-08-07	0.520	0.520	0.500	0.512	0.512	170,798
2025-08-06	0.522	0.530	0.518	0.524	0.524	20,874
2025-08-05	0.520	0.530	0.520	0.522	0.522	12,895
2025-08-04	0.528	0.528	0.518	0.518	0.518	13,501
2025-08-01	0.526	0.528	0.516	0.528	0.528	32,679
2025-07-31	0.528	0.536	0.526	0.536	0.536	1,515
2025-07-30	0.532	0.538	0.530	0.536	0.536	2,695
2025-07-29	0.524	0.538	0.524	0.532	0.532	26,230
2025-07-28	0.526	0.540	0.522	0.538	0.538	54,121
2025-07-25	0.534	0.534	0.526	0.526	0.526	3,683
2025-07-24	0.530	0.538	0.526	0.532	0.532	11,298
2025-07-23	0.520	0.538	0.520	0.530	0.530	95,255
2025-07-22	0.536	0.536	0.522	0.522	0.522	21,937
2025-07-21	0.540	0.540	0.528	0.536	0.536	9,429
2025-07-18	0.528	0.540	0.528	0.540	0.540	24,430
2025-07-17	0.536	0.536	0.526	0.528	0.528	24,143
2025-07-16	0.540	0.542	0.520	0.542	0.542	27,392
2025-07-15	0.540	0.540	0.538	0.540	0.540	5,951
2025-07-14	0.538	0.540	0.534	0.540	0.540	14,927
2025-07-11	0.534	0.540	0.534	0.540	0.540	5,634
2025-07-10	0.536	0.542	0.534	0.540	0.540	23,693
2025-07-09	0.530	0.540	0.530	0.540	0.540	11,403
2025-07-08	0.530	0.542	0.530	0.542	0.542	14,188
2025-07-07	0.534	0.538	0.526	0.526	0.526	14,244
2025-07-04	0.546	0.546	0.534	0.534	0.534	24,193
2025-07-03	0.542	0.546	0.540	0.546	0.546	17,585
2025-07-02	0.544	0.544	0.536	0.542	0.542	23,089
2025-07-01	0.540	0.550	0.540	0.544	0.544	7,592
2025-06-30	0.550	0.552	0.540	0.544	0.544	31,926
2025-06-27	0.540	0.566	0.540	0.550	0.550	27,396
2025-06-26	0.542	0.550	0.540	0.540	0.540	11,914
2025-06-25	0.540	0.542	0.532	0.542	0.542	25,034
2025-06-24	0.536	0.594	0.522	0.540	0.540	216,678
2025-06-23	0.540	0.540	0.510	0.530	0.530	19,991
2025-06-19	0.526	0.544	0.520	0.544	0.544	44,729
2025-06-18	0.532	0.532	0.520	0.524	0.524	9,087
2025-06-17	0.534	0.534	0.518	0.520	0.520	4,224
2025-06-16	0.522	0.530	0.520	0.520	0.520	7,033
2025-06-13	0.530	0.532	0.522	0.532	0.532	11,680
2025-06-12	0.530	0.530	0.522	0.528	0.528	22,648
2025-06-11	0.522	0.536	0.522	0.532	0.532	34,324
2025-06-10	0.530	0.530	0.520	0.530	0.530	2,441
2025-06-09	0.530	0.530	0.520	0.530	0.530	6,563
2025-06-06	0.530	0.534	0.530	0.530	0.530	285
2025-06-05	0.520	0.534	0.520	0.520	0.520	6,082
2025-06-04	0.546	0.546	0.526	0.526	0.526	23,506
2025-06-03	0.548	0.548	0.528	0.532	0.532	6,166
2025-06-02	0.542	0.542	0.524	0.536	0.536	10,049
2025-05-30	0.532	0.544	0.530	0.544	0.544	2,169
2025-05-28	0.548	0.548	0.530	0.532	0.532	3,136
2025-05-27	0.524	0.550	0.524	0.550	0.550	20,277
2025-05-26	0.526	0.530	0.526	0.526	0.526	23,210
2025-05-23	0.544	0.544	0.526	0.526	0.526	18,097
2025-05-22	0.530	0.536	0.522	0.536	0.536	11,993
2025-05-21	0.532	0.544	0.524	0.532	0.532	12,508
2025-05-20	0.536	0.536	0.520	0.532	0.532	18,712
2025-05-19	0.540	0.540	0.520	0.536	0.536	7,696
2025-05-16	0.534	0.544	0.534	0.540	0.540	27,163
2025-05-15	0.520	0.542	0.520	0.534	0.534	30,961

← NewerPage 6 of 21 · 1,260 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.