KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	84,401
Nov 12, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	42,091
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	38,545
Nov 10, 2025	0.43	0.43	0.43	0.43	0.43	1.17%	18,637
Nov 7, 2025	0.43	0.43	0.42	0.43	0.43	-1.15%	35,881
Nov 6, 2025	0.43	0.44	0.43	0.43	0.43	0.93%	31,826
Nov 5, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	74,318
Nov 4, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	10,608
Nov 3, 2025	0.46	0.46	0.43	0.44	0.44	-3.30%	123,893
Oct 31, 2025	0.46	0.48	0.43	0.46	0.46	1.11%	247,891
Oct 30, 2025	0.45	0.46	0.44	0.45	0.45	-	19,649
Oct 29, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	36,532
Oct 28, 2025	0.48	0.48	0.45	0.46	0.46	-1.09%	90,181
Oct 27, 2025	0.46	0.47	0.45	0.46	0.46	-	89,291
Oct 24, 2025	0.44	0.46	0.44	0.46	0.46	6.48%	134,131
Oct 23, 2025	0.44	0.44	0.43	0.43	0.43	-0.69%	48,441
Oct 22, 2025	0.43	0.44	0.43	0.44	0.44	2.59%	36,340
Oct 21, 2025	0.42	0.43	0.42	0.42	0.42	-0.70%	38,239
Oct 20, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	48,203
Oct 17, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	86,727
Oct 16, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	33,511
Oct 15, 2025	0.43	0.43	0.42	0.43	0.43	-	43,860
Oct 14, 2025	0.43	0.44	0.42	0.43	0.43	0.70%	65,954
Oct 13, 2025	0.44	0.44	0.43	0.43	0.43	-0.70%	91,317
Oct 10, 2025	0.43	0.45	0.42	0.43	0.43	-0.46%	92,300
Oct 9, 2025	0.44	0.44	0.42	0.43	0.43	0.47%	63,060
Oct 8, 2025	0.43	0.44	0.43	0.43	0.43	-	41,015
Oct 7, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	62,276
Oct 6, 2025	0.45	0.45	0.41	0.43	0.43	-4.28%	152,800
Oct 3, 2025	0.44	0.47	0.44	0.44	0.44	0.23%	95,211
Oct 2, 2025	0.45	0.46	0.44	0.44	0.44	-1.56%	58,804
Oct 1, 2025	0.45	0.46	0.45	0.45	0.45	-1.96%	89,314
Sep 30, 2025	0.46	0.47	0.45	0.46	0.46	-0.22%	26,276
Sep 29, 2025	0.45	0.47	0.44	0.46	0.46	1.10%	48,999
Sep 26, 2025	0.45	0.46	0.44	0.46	0.46	1.11%	51,164
Sep 25, 2025	0.45	0.46	0.44	0.45	0.45	-	49,284
Sep 24, 2025	0.46	0.46	0.44	0.45	0.45	-3.23%	143,831
Sep 23, 2025	0.47	0.48	0.46	0.47	0.47	-1.27%	121,106
Sep 22, 2025	0.49	0.49	0.47	0.47	0.47	-4.46%	106,321
Sep 19, 2025	0.50	0.52	0.45	0.49	0.49	-4.09%	134,391
Sep 18, 2025	0.50	0.51	0.50	0.51	0.51	1.18%	7,204