KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	39,339
Jan 29, 2026	0.47	0.47	0.46	0.46	0.46	-1.70%	45,210
Jan 28, 2026	0.47	0.47	0.46	0.47	0.47	-	5,952
Jan 27, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	31,490
Jan 26, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	48,590
Jan 23, 2026	0.46	0.47	0.46	0.47	0.47	1.74%	17,277
Jan 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.71%	41,625
Jan 21, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	22,311
Jan 20, 2026	0.47	0.47	0.46	0.47	0.47	1.51%	40,297
Jan 19, 2026	0.47	0.47	0.46	0.47	0.47	-0.43%	50,100
Jan 16, 2026	0.47	0.48	0.46	0.47	0.47	1.74%	74,200
Jan 15, 2026	0.47	0.47	0.45	0.46	0.46	-1.29%	35,146
Jan 14, 2026	0.45	0.47	0.45	0.47	0.47	0.65%	117,158
Jan 13, 2026	0.46	0.47	0.46	0.46	0.46	1.32%	66,910
Jan 12, 2026	0.46	0.46	0.44	0.46	0.46	-1.94%	71,329
Jan 9, 2026	0.42	0.47	0.42	0.47	0.47	7.89%	78,302
Jan 8, 2026	0.43	0.43	0.42	0.43	0.43	0.23%	60,699
Jan 7, 2026	0.44	0.45	0.43	0.43	0.43	-2.93%	64,519
Jan 5, 2026	0.45	0.45	0.43	0.44	0.44	-1.56%	98,883
Jan 2, 2026	0.46	0.47	0.45	0.45	0.45	-2.81%	139,910
Dec 30, 2025	0.43	0.48	0.43	0.46	0.46	7.93%	368,029
Dec 29, 2025	0.41	0.43	0.41	0.43	0.43	3.37%	335,338
Dec 23, 2025	0.40	0.42	0.40	0.42	0.42	2.47%	141,285
Dec 22, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	290,688
Dec 19, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	181,486
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	99,593
Dec 17, 2025	0.41	0.41	0.40	0.40	0.40	-0.99%	66,448
Dec 16, 2025	0.41	0.41	0.40	0.41	0.41	-0.74%	59,362
Dec 15, 2025	0.40	0.41	0.40	0.41	0.41	0.25%	174,616
Dec 12, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	69,404
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-2.41%	94,136
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	0.73%	73,352
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	54,633
Dec 8, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	63,338
Dec 5, 2025	0.41	0.42	0.41	0.42	0.42	0.97%	24,220
Dec 4, 2025	0.42	0.42	0.41	0.41	0.41	-0.24%	65,448
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	38,466
Dec 2, 2025	0.41	0.42	0.41	0.42	0.42	-0.24%	50,583
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	30,537
Nov 28, 2025	0.43	0.43	0.41	0.42	0.42	-0.47%	93,173
Nov 27, 2025	0.42	0.43	0.41	0.43	0.43	2.16%	116,198
Nov 26, 2025	0.42	0.42	0.41	0.42	0.42	-	42,277
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	-1.89%	76,501
Nov 24, 2025	0.43	0.43	0.42	0.42	0.42	-0.70%	30,948
Nov 21, 2025	0.43	0.43	0.42	0.43	0.43	-1.84%	104,385
Nov 20, 2025	0.42	0.44	0.41	0.44	0.44	3.57%	322,517
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	0.96%	54,779
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-	48,796
Nov 17, 2025	0.42	0.43	0.41	0.42	0.42	-	72,514
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	58,720