KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.75	0.76	0.74	0.76	0.76	-1.04%	64,679
Oct 27, 2026	0.77	0.78	0.74	0.77	0.77	-1.29%	71,322
Oct 26, 2026	0.78	0.79	0.77	0.78	0.78	-3.24%	39,407
Oct 23, 2026	0.78	0.80	0.75	0.80	0.80	3.08%	19,054
Oct 22, 2026	0.80	0.80	0.75	0.78	0.78	-2.99%	54,998
Oct 21, 2026	0.76	0.82	0.76	0.80	0.80	2.04%	45,243
Oct 20, 2026	0.79	0.79	0.76	0.79	0.79	-0.51%	48,137
Oct 19, 2026	0.81	0.81	0.78	0.79	0.79	-3.19%	50,950
Oct 16, 2026	0.81	0.84	0.80	0.82	0.82	0.74%	37,197
Oct 15, 2026	0.85	0.85	0.79	0.81	0.81	-4.71%	52,767
Oct 14, 2026	0.85	0.86	0.84	0.85	0.85	0.71%	54,056
Oct 13, 2026	0.88	0.89	0.84	0.84	0.84	-4.52%	47,846
Oct 12, 2026	0.92	0.92	0.86	0.88	0.88	-3.91%	109,954
Oct 9, 2026	0.92	0.97	0.90	0.92	0.92	-	364,879
Oct 8, 2026	0.92	0.92	0.89	0.92	0.92	-1.08%	65,680
Oct 7, 2026	0.93	0.93	0.92	0.93	0.93	-0.43%	14,199
Oct 6, 2026	0.93	0.95	0.92	0.93	0.93	0.65%	55,438
Oct 5, 2026	0.91	0.94	0.91	0.93	0.93	1.31%	41,987
Oct 2, 2026	0.91	0.95	0.87	0.92	0.92	0.66%	94,689
Oct 1, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	41,229
Sep 30, 2026	0.91	0.92	0.88	0.90	0.90	-1.10%	105,154
Sep 29, 2026	0.91	0.94	0.91	0.91	0.91	-2.15%	22,358
Sep 28, 2026	0.95	0.95	0.91	0.93	0.93	-3.12%	60,630
Sep 25, 2026	0.96	0.96	0.92	0.96	0.96	0.42%	46,712
Sep 24, 2026	0.98	0.98	0.94	0.96	0.96	-1.65%	87,581
Sep 23, 2026	0.99	0.99	0.95	0.97	0.97	-2.21%	68,603
Sep 22, 2026	0.95	1.00	0.95	0.99	0.99	5.07%	184,613
Sep 21, 2026	0.93	0.97	0.93	0.95	0.95	3.50%	201,025
Sep 18, 2026	0.89	0.91	0.87	0.91	0.91	2.70%	76,127
Sep 17, 2026	0.86	0.90	0.86	0.89	0.89	3.49%	121,910
Sep 16, 2026	0.84	0.87	0.83	0.86	0.86	1.18%	45,908
Sep 15, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	26,978
Sep 14, 2026	0.85	0.86	0.83	0.84	0.84	-2.55%	27,595
Sep 11, 2026	0.87	0.87	0.85	0.86	0.86	-0.23%	21,218
Sep 10, 2026	0.85	0.87	0.85	0.86	0.86	1.65%	111,301
Sep 9, 2026	0.83	0.86	0.81	0.85	0.85	2.66%	44,027
Sep 8, 2026	0.82	0.83	0.81	0.83	0.83	-	16,268
Sep 7, 2026	0.83	0.83	0.82	0.83	0.83	-	7,822
Sep 4, 2026	0.83	0.83	0.82	0.83	0.83	-0.96%	33,866
Sep 3, 2026	0.84	0.84	0.84	0.84	0.84	-1.65%	4,311
Sep 2, 2026	0.85	0.86	0.83	0.85	0.85	-	43,852
Sep 1, 2026	0.87	0.87	0.84	0.85	0.85	-1.62%	25,375
Aug 31, 2026	0.88	0.88	0.85	0.86	0.86	-1.37%	35,943
Aug 28, 2026	0.85	0.88	0.85	0.88	0.88	3.30%	72,348
Aug 27, 2026	0.85	0.87	0.84	0.85	0.85	-1.17%	44,430
Aug 26, 2026	0.84	0.88	0.82	0.86	0.86	1.90%	124,617
Aug 25, 2026	0.78	0.84	0.77	0.84	0.84	8.51%	157,589
Aug 24, 2026	0.75	0.79	0.75	0.78	0.78	3.19%	144,035
Aug 21, 2026	0.75	0.76	0.75	0.75	0.75	-0.79%	25,360
Aug 20, 2026	0.77	0.77	0.74	0.76	0.76	-2.07%	49,233