GRK Infra Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.56	15.00	14.50	14.78	14.78	1.23%	44,350
May 7, 2026	14.58	14.86	14.20	14.60	14.60	0.41%	93,644
May 6, 2026	13.24	14.54	13.24	14.54	14.54	10.65%	83,333
May 5, 2026	13.48	13.64	13.08	13.14	13.14	2.02%	104,498
May 4, 2026	12.96	13.28	12.88	12.88	12.88	0.63%	34,269
Apr 30, 2026	12.78	13.04	12.48	12.80	12.80	2.24%	11,308
Apr 29, 2026	12.68	12.70	12.50	12.52	12.52	-1.26%	7,424
Apr 28, 2026	13.10	13.20	12.56	12.68	12.68	-3.35%	11,275
Apr 27, 2026	13.20	13.56	13.02	13.12	13.12	-1.06%	74,673
Apr 24, 2026	13.28	13.40	13.18	13.26	13.26	-0.15%	19,984
Apr 23, 2026	13.00	13.50	13.00	13.28	13.28	1.84%	16,618
Apr 22, 2026	13.20	13.24	13.04	13.04	13.04	-1.06%	3,314
Apr 21, 2026	13.34	13.46	13.16	13.18	13.18	-1.20%	6,150
Apr 20, 2026	13.38	13.50	13.16	13.34	13.34	-0.45%	9,734
Apr 17, 2026	13.30	13.40	12.88	13.40	13.40	1.36%	23,699
Apr 16, 2026	13.46	13.46	12.80	13.22	13.22	-1.93%	26,256
Apr 15, 2026	13.44	13.52	13.14	13.48	13.48	0.45%	15,885
Apr 14, 2026	13.22	13.50	13.16	13.42	13.42	1.98%	10,882
Apr 13, 2026	12.76	13.34	12.70	13.16	13.16	3.13%	16,705
Apr 10, 2026	12.76	12.92	12.70	12.76	12.76	-0.47%	8,341
Apr 9, 2026	12.76	12.86	12.66	12.82	12.82	0.31%	4,253
Apr 8, 2026	12.50	12.94	12.50	12.78	12.78	3.06%	12,812
Apr 7, 2026	12.20	12.64	12.14	12.40	12.40	-0.91%	20,376
Apr 2, 2026	12.00	12.59	12.00	12.51	12.51	1.25%	8,836
Apr 1, 2026	12.00	12.43	11.98	12.36	12.36	3.24%	12,167
Mar 31, 2026	11.93	12.09	11.30	11.97	11.97	-2.16%	93,081
Mar 30, 2026	12.16	12.65	11.78	12.24	11.71	0.30%	25,205
Mar 27, 2026	12.44	12.45	12.09	12.20	11.67	-1.37%	6,896
Mar 26, 2026	12.60	12.60	12.37	12.37	11.83	-1.83%	10,295
Mar 25, 2026	12.60	13.02	12.55	12.60	12.05	0.32%	9,676
Mar 24, 2026	13.00	13.00	12.30	12.56	12.02	-1.29%	29,129
Mar 23, 2026	13.10	13.20	12.61	12.72	12.17	-2.90%	7,909
Mar 20, 2026	13.47	13.51	13.10	13.10	12.54	-1.52%	7,832
Mar 19, 2026	13.10	13.36	12.80	13.31	12.73	1.56%	10,874
Mar 18, 2026	12.76	13.10	12.75	13.10	12.53	2.71%	35,902
Mar 17, 2026	12.44	13.03	12.40	12.76	12.20	2.69%	83,822
Mar 16, 2026	12.58	12.73	12.32	12.42	11.88	-0.86%	9,924
Mar 13, 2026	12.80	12.85	12.50	12.53	11.99	-2.11%	6,915
Mar 12, 2026	12.60	12.88	12.60	12.80	12.25	0.02%	5,609
Mar 11, 2026	12.93	12.93	12.60	12.80	12.24	-0.64%	21,200
Mar 10, 2026	12.70	13.15	12.70	12.88	12.32	1.47%	10,095
Mar 9, 2026	12.63	12.74	12.32	12.69	12.14	-0.35%	14,652
Mar 6, 2026	12.77	12.88	12.60	12.74	12.19	-0.22%	9,482
Mar 5, 2026	13.00	13.33	12.72	12.77	12.21	-2.40%	17,826
Mar 4, 2026	13.20	13.27	12.90	13.08	12.51	0.69%	12,141
Mar 3, 2026	13.02	13.25	12.68	12.99	12.43	-0.79%	8,745
Mar 2, 2026	13.10	13.20	13.00	13.09	12.53	-1.87%	5,046
Feb 27, 2026	13.20	13.41	13.10	13.34	12.77	2.14%	6,504
Feb 26, 2026	13.09	13.22	13.00	13.06	12.50	-0.15%	7,980
Feb 25, 2026	13.20	13.20	12.88	13.08	12.52	1.14%	6,822