GRK Infra Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	2.27%	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