KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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