KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.77	0.78	0.75	0.77	0.77	-0.51%	89,047
Aug 18, 2026	0.75	0.78	0.74	0.78	0.78	3.73%	264,139
Aug 17, 2026	0.68	0.77	0.68	0.75	0.75	17.19%	566,935
Aug 14, 2026	0.66	0.69	0.64	0.64	0.64	9.97%	235,668
Aug 13, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	20,608
Aug 12, 2026	0.58	0.60	0.58	0.59	0.59	1.38%	39,493
Aug 11, 2026	0.57	0.58	0.56	0.58	0.58	2.11%	30,696
Aug 10, 2026	0.57	0.57	0.56	0.57	0.57	0.35%	35,504
Aug 7, 2026	0.56	0.57	0.56	0.57	0.57	-	24,105
Aug 6, 2026	0.54	0.57	0.54	0.57	0.57	3.28%	42,080
Aug 5, 2026	0.55	0.55	0.55	0.55	0.55	1.48%	1,000
Aug 4, 2026	0.54	0.54	0.54	0.54	0.54	-	1,220
Aug 3, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	17,657
Jul 31, 2026	0.55	0.55	0.55	0.55	0.55	0.36%	10,120
Jul 30, 2026	0.54	0.55	0.54	0.55	0.55	1.48%	43,866
Jul 29, 2026	0.54	0.55	0.54	0.54	0.54	-0.37%	29,338
Jul 28, 2026	0.53	0.54	0.53	0.54	0.54	0.37%	36,872
Jul 27, 2026	0.53	0.55	0.53	0.54	0.54	1.50%	31,589
Jul 24, 2026	0.53	0.54	0.53	0.53	0.53	-0.75%	12,339
Jul 23, 2026	0.54	0.54	0.53	0.54	0.54	-1.11%	28,873
Jul 21, 2026	0.54	0.54	0.53	0.54	0.54	-0.37%	13,647
Jul 20, 2026	0.54	0.54	0.53	0.54	0.54	1.12%	26,662
Jul 17, 2026	0.54	0.54	0.53	0.54	0.54	1.13%	1,445
Jul 16, 2026	0.52	0.53	0.51	0.53	0.53	-0.75%	3,419
Jul 15, 2026	0.54	0.54	0.52	0.54	0.54	0.37%	5,143
Jul 14, 2026	0.53	0.53	0.53	0.53	0.53	0.75%	16,572
Jul 13, 2026	0.53	0.53	0.53	0.53	0.53	-	32,763
Jul 10, 2026	0.53	0.53	0.53	0.53	0.53	1.15%	9,041
Jul 9, 2026	0.52	0.53	0.52	0.52	0.52	-	2,805
Jul 8, 2026	0.52	0.53	0.52	0.52	0.52	0.77%	34,030
Jul 7, 2026	0.52	0.52	0.52	0.52	0.52	-0.76%	5,050
Jul 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.13%	400
Jul 3, 2026	0.52	0.54	0.52	0.53	0.53	1.15%	31,324
Jul 2, 2026	0.52	0.52	0.52	0.52	0.52	1.16%	3,080
Jul 1, 2026	0.51	0.53	0.51	0.52	0.52	1.17%	5,643
Jun 30, 2026	0.52	0.52	0.51	0.51	0.51	-1.54%	10,221
Jun 29, 2026	0.52	0.53	0.52	0.52	0.52	0.39%	47,364
Jun 26, 2026	0.52	0.52	0.52	0.52	0.52	0.39%	10
Jun 25, 2026	0.51	0.52	0.51	0.52	0.52	1.18%	20,876
Jun 24, 2026	0.51	0.51	0.51	0.51	0.51	-	24,512
Jun 23, 2026	0.51	0.52	0.50	0.51	0.51	-3.77%	41,175
Jun 22, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	40,727
Jun 18, 2026	0.51	0.52	0.51	0.52	0.52	1.17%	50,448