LSE - Delayed Quote • EUR
KH Group Oyj (0NQK.L)
At close: January 11 at 5:18 PM GMT
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |