KTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.39	28.39	28.39	28.28	-	-	-
Jul 9, 2026	28.43	28.43	28.28	28.28	28.28	-1.60%	1,018
Jul 7, 2026	28.74	28.74	28.74	28.74	28.74	0.58%	2,761
Jul 1, 2026	28.58	28.58	28.58	28.58	28.58	0.19%	577
Jun 30, 2026	28.52	28.52	28.52	28.52	28.52	0.60%	671
Jun 29, 2026	28.35	28.35	28.35	28.35	28.35	-	104
Jun 26, 2026	28.35	28.35	28.24	28.35	28.35	-	763
Jun 25, 2026	28.28	28.35	28.28	28.35	28.35	-	1,924
Jun 24, 2026	28.19	28.35	28.19	28.35	28.35	0.75%	224
Jun 23, 2026	28.12	28.28	28.12	28.14	28.14	-0.32%	1,056
Jun 22, 2026	28.34	28.34	28.22	28.23	28.23	0.21%	6,138
Jun 17, 2026	28.12	28.17	28.12	28.17	28.17	0.07%	2,066
Jun 16, 2026	28.50	28.50	28.15	28.15	28.15	0.54%	358
Jun 12, 2026	28.16	28.16	28.00	28.00	28.00	-1.06%	509
Jun 9, 2026	28.12	28.32	28.12	28.30	28.30	0.57%	1,504
Jun 8, 2026	28.14	28.14	28.14	28.14	28.14	-	102
Jun 5, 2026	28.14	28.14	28.14	28.14	28.14	-1.44%	191
Jun 4, 2026	28.34	28.55	28.34	28.55	28.55	1.60%	718
Jun 3, 2026	28.10	28.10	28.10	28.10	28.10	-0.74%	104
Jun 2, 2026	28.30	28.31	28.26	28.31	28.31	0.32%	2,577
Jun 1, 2026	27.93	28.29	27.93	28.22	28.22	0.75%	2,208
May 29, 2026	28.01	28.01	28.01	28.01	28.01	-	311
May 28, 2026	28.13	28.13	28.01	28.01	28.01	-0.59%	2,054
May 27, 2026	28.18	28.18	28.00	28.18	28.18	0.27%	3,886
May 26, 2026	28.23	28.23	28.04	28.10	28.10	-0.53%	1,882
May 21, 2026	28.30	28.30	28.25	28.25	28.25	-0.35%	1,509
May 20, 2026	28.35	28.35	28.35	28.35	28.35	0.89%	339
May 19, 2026	28.10	28.10	28.10	28.10	28.10	-0.67%	209
May 18, 2026	28.36	28.36	28.29	28.29	28.29	0.43%	967
May 15, 2026	28.05	28.18	28.05	28.17	28.17	0.18%	1,313
May 14, 2026	28.06	28.12	28.06	28.12	28.12	-0.30%	966
May 13, 2026	28.29	28.29	28.21	28.21	28.21	0.02%	255
May 12, 2026	28.07	28.20	28.07	28.20	28.20	-	269
May 11, 2026	28.16	28.21	28.12	28.20	28.20	0.18%	1,839
May 7, 2026	28.04	28.16	28.04	28.15	28.15	-	1,210
May 6, 2026	28.02	28.16	28.02	28.15	28.15	0.50%	783
May 5, 2026	28.01	28.05	28.01	28.01	28.01	-1.37%	930
May 1, 2026	28.40	28.40	28.40	28.40	28.40	0.53%	377
Apr 30, 2026	28.11	28.25	28.05	28.25	28.25	-0.07%	1,960
Apr 29, 2026	28.05	28.29	28.05	28.27	28.27	0.82%	598
Apr 28, 2026	29.22	29.22	29.04	29.04	28.04	-0.24%	1,219
Apr 27, 2026	29.05	29.11	29.05	29.11	28.11	0.31%	697
Apr 24, 2026	29.05	29.05	29.02	29.02	28.02	-0.58%	475
Apr 23, 2026	29.19	29.19	29.19	29.19	28.18	0.26%	100
Apr 22, 2026	29.12	29.12	29.12	29.12	28.11	0.57%	521
Apr 20, 2026	28.95	28.95	28.95	28.95	27.95	-	243
Apr 17, 2026	28.94	28.95	28.94	28.95	27.95	0.03%	306
Apr 16, 2026	28.94	28.94	28.94	28.94	27.94	0.07%	491
Apr 14, 2026	28.95	28.95	28.92	28.92	27.92	0.14%	665
Apr 13, 2026	28.91	28.92	28.88	28.88	27.89	-0.57%	903