KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.564	0.568	0.564	0.564	0.564	6,795
2024-11-12	0.568	0.572	0.566	0.570	0.570	42,268
2024-11-11	0.576	0.580	0.566	0.572	0.572	33,509
2024-11-08	0.582	0.582	0.576	0.576	0.576	24,032
2024-11-07	0.584	0.588	0.568	0.582	0.582	35,028
2024-11-06	0.598	0.598	0.566	0.592	0.592	26,559
2024-11-05	0.600	0.602	0.592	0.594	0.594	11,135
2024-11-04	0.602	0.602	0.590	0.600	0.600	35,188
2024-11-01	0.600	0.610	0.592	0.602	0.602	176,408
2024-10-31	0.568	0.590	0.566	0.578	0.578	16,867
2024-10-30	0.576	0.578	0.566	0.570	0.570	10,210
2024-10-29	0.574	0.580	0.570	0.574	0.574	55,603
2024-10-28	0.568	0.580	0.568	0.574	0.574	16,020
2024-10-25	0.582	0.586	0.566	0.570	0.570	65,898
2024-10-24	0.574	0.590	0.574	0.582	0.582	11,077
2024-10-23	0.574	0.596	0.574	0.574	0.574	16,365
2024-10-22	0.572	0.582	0.560	0.574	0.574	35,707
2024-10-21	0.586	0.590	0.572	0.580	0.580	88,681
2024-10-18	0.574	0.590	0.574	0.586	0.586	39,834
2024-10-17	0.582	0.592	0.578	0.578	0.578	35,163
2024-10-16	0.580	0.590	0.580	0.584	0.584	6,653
2024-10-15	0.584	0.598	0.582	0.582	0.582	25,551
2024-10-14	0.602	0.604	0.584	0.584	0.584	75,487
2024-10-11	0.620	0.620	0.602	0.602	0.602	38,167
2024-10-10	0.618	0.634	0.608	0.622	0.622	77,691
2024-10-09	0.610	0.628	0.610	0.620	0.620	11,302
2024-10-08	0.616	0.630	0.614	0.618	0.618	35,493
2024-10-07	0.626	0.628	0.618	0.628	0.628	31,469
2024-10-04	0.618	0.632	0.610	0.626	0.626	34,743
2024-10-03	0.628	0.628	0.612	0.616	0.616	71,471
2024-10-02	0.630	0.630	0.624	0.626	0.626	13,705
2024-10-01	0.632	0.638	0.630	0.630	0.630	21,341
2024-09-30	0.616	0.632	0.614	0.630	0.630	43,376
2024-09-27	0.620	0.624	0.604	0.620	0.620	81,356
2024-09-26	0.600	0.618	0.598	0.608	0.608	28,472
2024-09-25	0.620	0.620	0.600	0.600	0.600	2,209
2024-09-24	0.610	0.638	0.590	0.598	0.598	26,770
2024-09-23	0.612	0.618	0.598	0.618	0.618	8,929
2024-09-20	0.614	0.616	0.600	0.610	0.610	20,302
2024-09-19	0.594	0.614	0.594	0.614	0.614	13,290
2024-09-18	0.612	0.612	0.596	0.598	0.598	8,775
2024-09-17	0.614	0.626	0.612	0.612	0.612	5,676
2024-09-16	0.624	0.624	0.612	0.612	0.612	19,372
2024-09-13	0.630	0.634	0.624	0.630	0.630	9,328
2024-09-12	0.630	0.630	0.626	0.630	0.630	46,767
2024-09-11	0.624	0.630	0.606	0.630	0.630	95,505
2024-09-10	0.600	0.642	0.598	0.624	0.624	72,182
2024-09-09	0.620	0.620	0.590	0.600	0.600	34,710
2024-09-06	0.626	0.630	0.612	0.620	0.620	21,026
2024-09-05	0.628	0.628	0.610	0.626	0.626	21,191
2024-09-04	0.632	0.632	0.624	0.630	0.630	51,624
2024-09-03	0.640	0.640	0.620	0.630	0.630	22,580
2024-09-02	0.628	0.644	0.614	0.640	0.640	15,194
2024-08-30	0.592	0.632	0.592	0.628	0.628	78,390
2024-08-29	0.600	0.604	0.594	0.604	0.604	12,288
2024-08-28	0.604	0.604	0.592	0.598	0.598	27,429
2024-08-27	0.588	0.604	0.588	0.604	0.604	30,817
2024-08-26	0.600	0.600	0.584	0.600	0.600	34,442
2024-08-23	0.582	0.598	0.580	0.586	0.586	73,802
2024-08-22	0.574	0.590	0.572	0.590	0.590	58,242

← NewerPage 9 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.