KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.50	0.53	0.50	0.52	0.52	2.79%	47,246
Jun 4, 2026	0.51	0.52	0.50	0.50	0.50	-0.40%	5,702
Jun 3, 2026	0.51	0.51	0.50	0.50	0.50	-0.79%	17,165
Jun 2, 2026	0.51	0.51	0.50	0.51	0.51	0.79%	12,328
Jun 1, 2026	0.51	0.52	0.49	0.50	0.50	-1.56%	101,329
May 29, 2026	0.52	0.52	0.51	0.51	0.51	-1.16%	31,549
May 28, 2026	0.52	0.52	0.51	0.52	0.52	2.37%	7,734
May 27, 2026	0.52	0.52	0.51	0.51	0.51	-4.53%	34,768
May 26, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	66,057
May 25, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	12,693
May 22, 2026	0.53	0.54	0.52	0.53	0.53	0.38%	55,907
May 21, 2026	0.54	0.56	0.53	0.53	0.53	-2.22%	36,015
May 20, 2026	0.54	0.54	0.54	0.54	0.54	-	32,692
May 19, 2026	0.53	0.55	0.51	0.54	0.54	1.89%	22,066
May 18, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	115,430
May 15, 2026	0.52	0.52	0.51	0.52	0.52	-	102,726
May 13, 2026	0.53	0.53	0.51	0.52	0.52	-1.52%	46,595
May 12, 2026	0.52	0.53	0.52	0.53	0.53	5.60%	25,803
May 11, 2026	0.52	0.53	0.50	0.50	0.50	-4.21%	46,611
May 8, 2026	0.54	0.54	0.52	0.52	0.52	-2.61%	30,152
May 7, 2026	0.56	0.56	0.54	0.54	0.54	-4.29%	36,871
May 6, 2026	0.54	0.56	0.53	0.56	0.56	2.94%	93,159
May 5, 2026	0.54	0.55	0.52	0.54	0.54	-5.23%	120,784
May 4, 2026	0.57	0.58	0.56	0.57	0.57	0.70%	47,897
Apr 30, 2026	0.57	0.58	0.56	0.57	0.57	-0.35%	22,517
Apr 29, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	33,145
Apr 28, 2026	0.58	0.60	0.57	0.58	0.58	0.34%	34,582
Apr 27, 2026	0.58	0.58	0.57	0.58	0.58	-0.34%	15,298
Apr 24, 2026	0.60	0.60	0.58	0.58	0.58	-3.00%	34,987
Apr 23, 2026	0.60	0.60	0.59	0.60	0.60	1.35%	139,668
Apr 22, 2026	0.59	0.60	0.58	0.59	0.59	0.34%	19,867
Apr 21, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	71,578
Apr 20, 2026	0.56	0.58	0.56	0.58	0.58	2.84%	74,725
Apr 17, 2026	0.56	0.56	0.56	0.56	0.56	-	15,943
Apr 16, 2026	0.57	0.57	0.56	0.56	0.56	-0.70%	17,052
Apr 15, 2026	0.55	0.57	0.55	0.57	0.57	2.53%	11,873
Apr 14, 2026	0.57	0.57	0.55	0.55	0.55	-3.48%	14,614
Apr 13, 2026	0.56	0.57	0.55	0.57	0.57	3.24%	63,863
Apr 10, 2026	0.54	0.56	0.54	0.56	0.56	2.96%	38,358
Apr 9, 2026	0.54	0.55	0.54	0.54	0.54	0.75%	14,174
Apr 8, 2026	0.54	0.55	0.53	0.54	0.54	-	33,631
Apr 7, 2026	0.54	0.55	0.54	0.54	0.54	-	32,697
Apr 2, 2026	0.53	0.54	0.52	0.54	0.54	1.90%	11,207
Apr 1, 2026	0.55	0.55	0.53	0.53	0.53	-3.31%	8,027
Mar 31, 2026	0.54	0.54	0.53	0.54	0.54	0.74%	15,689
Mar 30, 2026	0.52	0.54	0.52	0.54	0.54	2.66%	10,706
Mar 27, 2026	0.56	0.56	0.52	0.53	0.53	-2.59%	34,231
Mar 26, 2026	0.54	0.54	0.53	0.54	0.54	-	9,889
Mar 25, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	5,433
Mar 24, 2026	0.56	0.56	0.52	0.56	0.56	0.36%	46,929