KH Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-14	0.540	0.546	0.532	0.546	0.546	47,775
2025-05-13	0.548	0.548	0.534	0.534	0.534	12,272
2025-05-12	0.534	0.536	0.528	0.530	0.530	59,199
2025-05-09	0.538	0.540	0.530	0.534	0.534	21,902
2025-05-08	0.536	0.538	0.514	0.538	0.538	19,015
2025-05-07	0.530	0.538	0.520	0.530	0.530	39,685
2025-05-06	0.540	0.540	0.518	0.530	0.530	99,083
2025-05-05	0.548	0.550	0.516	0.520	0.520	18,143
2025-05-02	0.540	0.552	0.532	0.550	0.550	15,332
2025-04-30	0.526	0.540	0.524	0.540	0.540	3,521
2025-04-29	0.526	0.540	0.516	0.536	0.536	21,273
2025-04-28	0.518	0.530	0.512	0.530	0.530	34,597
2025-04-25	0.514	0.538	0.514	0.530	0.530	153
2025-04-24	0.524	0.524	0.514	0.514	0.514	590
2025-04-23	0.522	0.522	0.512	0.512	0.512	7,943
2025-04-22	0.524	0.526	0.508	0.524	0.524	6,245
2025-04-17	0.528	0.528	0.510	0.524	0.524	2,839
2025-04-16	0.526	0.526	0.504	0.524	0.524	3,956
2025-04-15	0.502	0.528	0.502	0.524	0.524	2,512
2025-04-14	0.520	0.530	0.502	0.502	0.502	17,670
2025-04-11	0.500	0.518	0.500	0.518	0.518	19,513
2025-04-10	0.550	0.550	0.500	0.500	0.500	10,138
2025-04-09	0.512	0.512	0.490	0.512	0.512	16,504
2025-04-08	0.490	0.538	0.490	0.538	0.538	44,444
2025-04-07	0.470	0.544	0.456	0.500	0.500	140,525
2025-04-04	0.528	0.540	0.492	0.506	0.506	45,697
2025-04-03	0.530	0.536	0.526	0.526	0.526	7,808
2025-04-02	0.548	0.554	0.540	0.540	0.540	14,913
2025-04-01	0.550	0.550	0.540	0.540	0.540	15,518
2025-03-31	0.556	0.556	0.534	0.550	0.550	9,530
2025-03-28	0.540	0.556	0.540	0.556	0.556	15,252
2025-03-27	0.544	0.548	0.542	0.548	0.548	35,894
2025-03-26	0.570	0.570	0.544	0.548	0.548	11,855
2025-03-25	0.542	0.574	0.542	0.552	0.552	55,322
2025-03-24	0.548	0.558	0.534	0.536	0.536	39,644
2025-03-21	0.562	0.568	0.528	0.548	0.548	92,861
2025-03-20	0.560	0.566	0.548	0.566	0.566	54,430
2025-03-19	0.550	0.560	0.546	0.560	0.560	17,538
2025-03-18	0.570	0.570	0.544	0.550	0.550	32,062
2025-03-17	0.564	0.582	0.560	0.570	0.570	161,800
2025-03-14	0.520	0.580	0.518	0.558	0.558	238,755
2025-03-13	0.499	0.499	0.487	0.487	0.487	17,968
2025-03-12	0.483	0.496	0.483	0.487	0.487	15,114
2025-03-11	0.499	0.500	0.483	0.483	0.483	47,588
2025-03-10	0.487	0.500	0.485	0.488	0.488	37,775
2025-03-07	0.491	0.494	0.472	0.485	0.485	40,031
2025-03-06	0.510	0.510	0.492	0.496	0.496	25,257
2025-03-05	0.498	0.499	0.492	0.499	0.499	22,079
2025-03-04	0.499	0.500	0.493	0.493	0.493	28,204
2025-03-03	0.499	0.500	0.494	0.497	0.497	23,295
2025-02-28	0.502	0.502	0.492	0.499	0.499	31,986
2025-02-27	0.502	0.506	0.500	0.500	0.500	12,149
2025-02-26	0.506	0.510	0.500	0.500	0.500	5,968
2025-02-25	0.500	0.506	0.497	0.506	0.506	10,585
2025-02-24	0.500	0.506	0.500	0.506	0.506	8,887
2025-02-21	0.497	0.510	0.497	0.506	0.506	22,955

← NewerPage 7 of 22 · 1,264 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.