LSE - Delayed Quote EUR

KH Group Oyj (0NQK.L)

0.7950 +0.0350 (+4.60%)
At close: January 11 at 5:18 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 11, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 136
Jan 9, 2024 0.8040 0.8040 0.8040 0.8040 0.8040 625
Dec 7, 2023 0.7560 0.7560 0.7560 0.7560 0.7560 5
Dec 4, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 79
Dec 1, 2023 0.7600 0.7600 0.7535 0.7535 0.7535 30
Nov 30, 2023 0.7640 0.7640 0.7640 0.7640 0.7640 105
Nov 24, 2023 0.7580 0.7580 0.7580 0.7580 0.7580 5
Nov 22, 2023 0.7600 0.7610 0.7550 0.7610 0.7610 4,680
Nov 21, 2023 0.7510 0.7580 0.7510 0.7550 0.7550 5,316
Oct 24, 2023 0.7580 0.7580 0.7580 0.7580 0.7580 500
Oct 23, 2023 0.7620 0.7620 0.7620 0.7620 0.7620 32
Oct 18, 2023 0.7830 0.7830 0.7830 0.7830 0.7830 1,000
Oct 16, 2023 0.7910 0.7910 0.7910 0.7910 0.7910 1,000
Oct 2, 2023 0.8530 0.8530 0.8460 0.8460 0.8460 103
Sep 29, 2023 0.8580 0.8630 0.8580 0.8630 0.8630 1,135
Sep 25, 2023 0.8670 0.8670 0.8630 0.8630 0.8630 3,905
Sep 22, 2023 0.8800 0.8800 0.8730 0.8730 0.8730 3,378
Sep 21, 2023 0.8780 0.8780 0.8660 0.8660 0.8660 512
Sep 18, 2023 0.8690 0.8690 0.8690 0.8690 0.8690 1
Sep 12, 2023 0.8590 0.8590 0.8590 0.8590 0.8590 10
Sep 11, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 77
Sep 7, 2023 0.8600 0.8680 0.8600 0.8680 0.8680 232
Sep 1, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 15
Aug 31, 2023 0.8950 0.8960 0.8950 0.8960 0.8960 20
Aug 30, 2023 0.8940 0.8940 0.8940 0.8940 0.8940 5
Aug 29, 2023 0.8960 0.8960 0.8960 0.8960 0.8960 5
Aug 25, 2023 0.9020 0.9020 0.9020 0.9020 0.9020 5
Aug 24, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 5
Aug 23, 2023 0.9020 0.9030 0.9020 0.9020 0.9020 807
Aug 22, 2023 0.9060 0.9060 0.9050 0.9050 0.9050 383
Aug 21, 2023 0.9130 0.9130 0.9060 0.9090 0.9090 340
Aug 18, 2023 0.9240 0.9260 0.9140 0.9140 0.9140 3,560
Aug 17, 2023 0.9350 0.9690 0.9330 0.9610 0.9610 2,249
Aug 16, 2023 1.0220 1.0220 1.0140 1.0140 1.0140 216
Aug 15, 2023 1.0120 1.0120 1.0100 1.0100 1.0100 15
Aug 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 330
Aug 11, 2023 1.0060 1.0060 1.0060 1.0060 1.0060 100
Aug 10, 2023 1.0180 1.0300 1.0180 1.0280 1.0280 3,037
Aug 9, 2023 1.0140 1.0220 1.0140 1.0220 1.0220 1,182
Aug 8, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 3
Aug 7, 2023 1.0160 1.0160 1.0120 1.0120 1.0120 156
Aug 4, 2023 1.0120 1.0120 1.0120 1.0120 1.0120 5
Aug 3, 2023 1.0120 1.0140 1.0120 1.0140 1.0140 2,584
Aug 2, 2023 1.0120 1.0120 1.0120 1.0120 1.0120 14
Aug 1, 2023 1.0240 1.0320 1.0240 1.0260 1.0260 655
Jul 31, 2023 1.0300 1.0300 1.0280 1.0280 1.0280 20
Jul 28, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 150
Jul 26, 2023 1.0320 1.0320 1.0320 1.0320 1.0320 500
Jul 25, 2023 1.0260 1.0320 1.0260 1.0320 1.0320 15
Jul 24, 2023 1.0360 1.0360 1.0280 1.0280 1.0280 255
Jul 21, 2023 1.0380 1.0380 1.0380 1.0380 1.0380 5
Jul 20, 2023 1.0360 1.0360 1.0280 1.0280 1.0280 585
Jul 19, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 6
Jul 18, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 67
Jul 17, 2023 1.0440 1.0440 1.0360 1.0360 1.0360 20
Jul 14, 2023 1.0420 1.0420 1.0420 1.0420 1.0420 25
Jul 11, 2023 1.0500 1.0500 1.0420 1.0420 1.0420 270
Jul 10, 2023 1.0540 1.0560 1.0540 1.0560 1.0560 504
Jul 7, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 609
Jul 6, 2023 1.0460 1.0460 1.0320 1.0320 1.0320 1,280
Jul 5, 2023 1.0480 1.0480 1.0480 1.0480 1.0480 586
Jul 4, 2023 1.0900 1.0900 1.0580 1.0580 1.0580 373
Jul 3, 2023 1.0620 1.0800 1.0620 1.0800 1.0800 1,593
Jun 30, 2023 1.0680 1.0680 1.0600 1.0600 1.0600 1,794
Jun 29, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 4
Jun 27, 2023 1.0180 1.0200 1.0100 1.0100 1.0100 355
Jun 26, 2023 1.0240 1.0240 1.0240 1.0240 1.0240 5
Jun 22, 2023 1.0380 1.0380 1.0380 1.0380 1.0380 1,701
Jun 21, 2023 1.0440 1.0440 1.0440 1.0440 1.0440 207
Jun 20, 2023 1.0520 1.0560 1.0400 1.0400 1.0400 189
Jun 16, 2023 1.0540 1.0540 1.0540 1.0540 1.0540 300
Jun 15, 2023 1.0580 1.0600 1.0580 1.0600 1.0600 505
Jun 14, 2023 1.0540 1.0540 1.0540 1.0540 1.0540 5
Jun 13, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 28
Jun 12, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 1
Jun 1, 2023 1.0240 1.0240 1.0240 1.0240 1.0240 19
May 26, 2023 1.0240 1.0240 1.0240 1.0240 1.0240 664
May 24, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 18