KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.500	0.514	0.500	0.508	0.508	12,871
2025-02-13	0.497	0.514	0.494	0.500	0.500	41,852
2025-02-12	0.497	0.518	0.496	0.500	0.500	65,668
2025-02-11	0.500	0.514	0.494	0.494	0.494	8,062
2025-02-10	0.512	0.516	0.497	0.500	0.500	39,994
2025-02-07	0.510	0.518	0.510	0.516	0.516	5,653
2025-02-06	0.516	0.518	0.500	0.510	0.510	10,376
2025-02-05	0.522	0.522	0.504	0.516	0.516	17,116
2025-02-04	0.499	0.522	0.499	0.522	0.522	22,401
2025-02-03	0.500	0.512	0.494	0.512	0.512	37,806
2025-01-31	0.502	0.508	0.498	0.500	0.500	31,369
2025-01-30	0.499	0.520	0.499	0.502	0.502	49,980
2025-01-29	0.497	0.524	0.493	0.500	0.500	24,971
2025-01-28	0.499	0.499	0.493	0.496	0.496	19,089
2025-01-27	0.499	0.499	0.492	0.498	0.498	20,458
2025-01-24	0.489	0.502	0.489	0.499	0.499	83,278
2025-01-23	0.497	0.497	0.488	0.492	0.492	30,665
2025-01-22	0.502	0.502	0.494	0.497	0.497	71,359
2025-01-21	0.495	0.502	0.488	0.502	0.502	50,098
2025-01-20	0.498	0.504	0.490	0.499	0.499	48,010
2025-01-17	0.504	0.506	0.496	0.498	0.498	79,663
2025-01-16	0.520	0.520	0.504	0.504	0.504	31,837
2025-01-15	0.514	0.522	0.500	0.510	0.510	58,171
2025-01-14	0.522	0.524	0.504	0.510	0.510	64,557
2025-01-13	0.528	0.528	0.512	0.522	0.522	43,742
2025-01-10	0.522	0.542	0.522	0.526	0.526	25,205
2025-01-09	0.522	0.526	0.520	0.524	0.524	38,301
2025-01-08	0.528	0.534	0.524	0.524	0.524	51,295
2025-01-07	0.536	0.546	0.510	0.530	0.530	127,468
2025-01-03	0.542	0.548	0.532	0.536	0.536	38,801
2025-01-02	0.538	0.548	0.526	0.548	0.548	58,615
2024-12-30	0.536	0.558	0.536	0.538	0.538	412,814
2024-12-27	0.530	0.544	0.522	0.536	0.536	294,195
2024-12-23	0.534	0.538	0.526	0.532	0.532	182,917
2024-12-20	0.530	0.546	0.528	0.534	0.534	98,621
2024-12-19	0.532	0.550	0.524	0.536	0.536	129,089
2024-12-18	0.522	0.550	0.522	0.538	0.538	66,806
2024-12-17	0.536	0.538	0.520	0.532	0.532	117,402
2024-12-16	0.530	0.540	0.530	0.536	0.536	54,740
2024-12-13	0.552	0.552	0.530	0.538	0.538	119,153
2024-12-12	0.550	0.560	0.534	0.552	0.552	64,055
2024-12-11	0.562	0.568	0.550	0.560	0.560	44,480
2024-12-10	0.570	0.570	0.560	0.562	0.562	47,947
2024-12-09	0.570	0.570	0.556	0.564	0.564	42,127
2024-12-05	0.560	0.578	0.560	0.570	0.570	110,231
2024-12-04	0.534	0.580	0.534	0.552	0.552	145,260
2024-12-03	0.534	0.542	0.534	0.540	0.540	122,910
2024-12-02	0.534	0.540	0.532	0.538	0.538	99,279
2024-11-29	0.542	0.548	0.534	0.534	0.534	102,675
2024-11-28	0.546	0.552	0.538	0.546	0.546	108,032
2024-11-27	0.538	0.550	0.538	0.550	0.550	55,508
2024-11-26	0.540	0.560	0.540	0.550	0.550	54,826
2024-11-25	0.540	0.558	0.538	0.558	0.558	50,698
2024-11-22	0.554	0.554	0.542	0.548	0.548	43,878
2024-11-21	0.552	0.554	0.530	0.554	0.554	41,595
2024-11-20	0.560	0.576	0.550	0.558	0.558	56,803
2024-11-19	0.572	0.576	0.560	0.564	0.564	38,837
2024-11-18	0.574	0.578	0.564	0.572	0.572	23,434
2024-11-15	0.570	0.578	0.562	0.574	0.574	16,669
2024-11-14	0.564	0.576	0.560	0.572	0.572	37,822

← NewerPage 8 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.