KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.54	0.54	0.54	0.54	-	-1.46%	6,477
Mar 17, 2026	0.55	0.55	0.53	0.55	0.55	-	17,054
Mar 16, 2026	0.54	0.55	0.53	0.55	0.55	-	19,426
Mar 13, 2026	0.52	0.55	0.51	0.55	0.55	6.20%	46,860
Mar 12, 2026	0.52	0.53	0.51	0.52	0.52	-0.77%	24,787
Mar 11, 2026	0.52	0.53	0.52	0.52	0.52	-	129,783
Mar 10, 2026	0.51	0.52	0.51	0.52	0.52	1.56%	21,515
Mar 9, 2026	0.52	0.52	0.51	0.51	0.51	-3.03%	28,135
Mar 6, 2026	0.55	0.55	0.53	0.53	0.53	-1.86%	35,559
Mar 5, 2026	0.56	0.56	0.54	0.54	0.54	-0.37%	15,468
Mar 4, 2026	0.54	0.54	0.54	0.54	0.54	-2.53%	13,181
Mar 3, 2026	0.55	0.55	0.54	0.55	0.55	-0.36%	25,710
Mar 2, 2026	0.54	0.56	0.53	0.56	0.56	-	16,523
Feb 27, 2026	0.54	0.56	0.54	0.56	0.56	2.58%	48,927
Feb 26, 2026	0.56	0.56	0.54	0.54	0.54	-2.52%	16,367
Feb 25, 2026	0.56	0.56	0.55	0.56	0.56	-0.71%	18,625
Feb 24, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	28,725
Feb 23, 2026	0.56	0.57	0.55	0.57	0.57	-0.35%	25,627
Feb 20, 2026	0.57	0.59	0.56	0.57	0.57	2.88%	58,854
Feb 19, 2026	0.55	0.57	0.55	0.56	0.56	1.46%	30,132
Feb 18, 2026	0.56	0.56	0.54	0.55	0.55	-	15,882
Feb 17, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	27,088
Feb 16, 2026	0.56	0.56	0.54	0.56	0.56	-0.36%	42,104
Feb 13, 2026	0.55	0.57	0.55	0.56	0.56	2.56%	25,130
Feb 12, 2026	0.54	0.56	0.53	0.55	0.55	0.74%	39,599
Feb 11, 2026	0.55	0.55	0.53	0.54	0.54	-1.81%	44,241
Feb 10, 2026	0.57	0.57	0.54	0.55	0.55	-4.83%	104,291
Feb 9, 2026	0.59	0.59	0.58	0.58	0.58	-1.36%	34,199
Feb 6, 2026	0.58	0.60	0.57	0.59	0.59	1.03%	86,390
Feb 5, 2026	0.57	0.60	0.56	0.58	0.58	4.68%	349,049
Feb 4, 2026	0.49	0.57	0.48	0.56	0.56	13.93%	296,290
Feb 3, 2026	0.48	0.49	0.48	0.49	0.49	1.24%	47,812
Feb 2, 2026	0.47	0.48	0.47	0.48	0.48	2.99%	50,403
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