GRK Infra Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.40	18.40	17.60	17.70	17.70	-3.38%	8,010
Jul 9, 2026	17.92	18.40	17.84	18.32	18.32	2.81%	16,632
Jul 8, 2026	18.12	18.32	17.80	17.82	17.82	-1.87%	26,125
Jul 7, 2026	18.46	18.48	17.94	18.16	18.16	-1.73%	10,689
Jul 6, 2026	19.10	19.10	18.48	18.48	18.48	-3.25%	7,162
Jul 3, 2026	18.78	19.20	18.70	19.10	19.10	1.60%	27,753
Jul 2, 2026	18.90	19.00	18.54	18.80	18.80	-0.53%	17,380
Jul 1, 2026	19.42	19.70	18.90	18.90	18.90	-1.56%	69,014
Jun 30, 2026	19.00	19.98	19.00	19.20	19.20	1.27%	84,365
Jun 29, 2026	18.72	19.18	18.14	18.96	18.96	1.28%	25,225
Jun 26, 2026	18.96	18.96	18.68	18.72	18.72	-1.37%	5,670
Jun 25, 2026	18.20	18.98	18.18	18.98	18.98	4.40%	31,235
Jun 24, 2026	18.28	18.38	18.00	18.18	18.18	-0.55%	12,072
Jun 23, 2026	18.40	18.40	17.88	18.28	18.28	-0.65%	35,202
Jun 22, 2026	18.66	18.66	18.28	18.40	18.40	-1.39%	13,035
Jun 18, 2026	18.98	18.98	18.44	18.66	18.66	-1.69%	103,110
Jun 17, 2026	18.48	18.98	18.48	18.98	18.98	2.71%	37,502
Jun 16, 2026	18.38	18.50	18.20	18.48	18.48	1.65%	53,053
Jun 15, 2026	17.96	18.62	17.96	18.18	18.18	1.11%	84,540
Jun 12, 2026	17.78	18.10	17.44	17.98	17.98	1.47%	29,541
Jun 11, 2026	17.54	17.72	17.08	17.72	17.72	3.50%	24,524
Jun 10, 2026	17.28	17.40	16.92	17.12	17.12	-1.04%	323,984
Jun 9, 2026	17.38	17.62	17.08	17.30	17.30	-0.69%	27,997
Jun 8, 2026	16.96	17.44	16.76	17.42	17.42	2.59%	15,046
Jun 5, 2026	17.42	17.48	16.88	16.98	16.98	-2.53%	14,745
Jun 4, 2026	17.70	17.76	17.00	17.42	17.42	-1.36%	30,439
Jun 3, 2026	17.28	17.92	17.10	17.66	17.66	2.08%	66,188
Jun 2, 2026	16.78	17.30	16.78	17.30	17.30	4.09%	40,839
Jun 1, 2026	16.90	16.90	16.36	16.62	16.62	-1.66%	20,982
May 29, 2026	15.98	16.90	15.84	16.90	16.90	5.62%	200,630
May 28, 2026	15.82	16.00	15.68	16.00	16.00	0.50%	32,282
May 27, 2026	15.64	16.00	15.54	15.92	15.92	1.66%	70,432
May 26, 2026	15.26	15.84	15.16	15.66	15.66	2.62%	52,790
May 25, 2026	15.16	15.38	14.98	15.26	15.26	0.93%	53,544
May 22, 2026	15.28	15.46	14.90	15.12	15.12	-0.66%	29,038
May 21, 2026	14.94	15.28	14.90	15.22	15.22	2.01%	40,979
May 20, 2026	14.96	14.98	14.78	14.92	14.92	-0.27%	22,498
May 19, 2026	15.00	15.18	14.86	14.96	14.96	1.08%	51,450
May 18, 2026	14.50	15.00	14.40	14.80	14.80	1.93%	50,925
May 15, 2026	14.48	14.72	14.40	14.52	14.52	0.69%	17,975
May 13, 2026	14.48	14.50	14.20	14.42	14.42	-0.55%	16,685
May 12, 2026	14.74	15.00	14.22	14.50	14.50	-1.76%	43,955
May 11, 2026	14.76	14.84	14.46	14.76	14.76	-0.14%	93,817
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