KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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