KTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.50	28.50	28.50	28.50	28.50	-0.89%	206
Sep 24, 2026	28.63	28.76	28.63	28.76	28.76	0.37%	457
Sep 21, 2026	28.78	28.78	28.65	28.65	28.65	-0.46%	439
Sep 17, 2026	28.63	28.78	28.59	28.78	28.78	1.23%	3,017
Sep 16, 2026	28.46	28.46	28.42	28.43	28.43	0.19%	431
Sep 15, 2026	28.37	28.38	28.37	28.38	28.38	0.02%	1,084
Sep 14, 2026	28.37	28.37	28.29	28.37	28.37	-	682
Sep 11, 2026	28.37	28.37	28.23	28.37	28.37	-0.67%	1,880
Sep 9, 2026	28.61	28.63	28.56	28.56	28.56	0.46%	379
Sep 8, 2026	28.43	28.43	28.43	28.43	28.43	-0.19%	506
Sep 4, 2026	28.40	28.61	28.40	28.48	28.48	-0.65%	1,154
Sep 2, 2026	28.67	28.67	28.67	28.67	28.67	0.53%	252
Aug 31, 2026	28.52	28.52	28.52	28.52	28.52	-	215
Aug 28, 2026	28.92	28.92	28.52	28.52	28.52	-0.73%	2,520
Aug 25, 2026	28.50	28.73	28.50	28.73	28.73	0.81%	928
Aug 24, 2026	28.82	28.82	28.50	28.50	28.50	-0.83%	754
Aug 21, 2026	28.71	28.74	28.71	28.74	28.74	-0.03%	511
Aug 18, 2026	28.97	28.97	28.75	28.75	28.75	-0.05%	382
Aug 14, 2026	28.77	28.77	28.77	28.77	28.77	0.09%	205
Aug 13, 2026	29.00	29.00	28.74	28.74	28.74	0.28%	761
Aug 11, 2026	28.45	28.66	28.45	28.66	28.66	-0.86%	1,347
Aug 10, 2026	28.91	28.91	28.91	28.91	28.91	1.61%	227
Aug 7, 2026	28.73	28.73	28.45	28.45	28.45	-0.10%	586
Aug 6, 2026	28.78	28.78	28.48	28.48	28.48	-0.28%	675
Aug 5, 2026	28.35	28.56	28.35	28.56	28.56	0.62%	1,112
Aug 3, 2026	28.54	28.54	28.39	28.39	28.39	-0.61%	551
Jul 31, 2026	28.56	28.56	28.56	28.56	28.56	0.04%	123
Jul 30, 2026	28.51	28.55	28.51	28.55	28.55	-0.03%	672
Jul 29, 2026	28.41	28.56	28.41	28.56	28.56	1.37%	3,078
Jul 28, 2026	28.17	28.17	28.17	28.17	28.17	-1.07%	248
Jul 27, 2026	28.16	28.48	28.16	28.48	28.48	-	1,155
Jul 24, 2026	28.47	28.48	28.42	28.48	28.48	0.64%	1,198
Jul 22, 2026	28.30	28.30	28.30	28.30	28.30	-	281
Jul 21, 2026	28.33	28.33	28.30	28.30	28.30	-0.11%	1,215
Jul 20, 2026	28.32	28.41	28.32	28.33	28.33	-0.32%	1,832
Jul 17, 2026	28.42	28.42	28.42	28.42	28.42	-1.15%	133
Jul 16, 2026	28.30	28.75	28.30	28.75	28.75	0.88%	696
Jul 15, 2026	28.31	28.50	28.31	28.50	28.50	-0.26%	891
Jul 14, 2026	28.63	28.63	28.58	28.58	28.58	1.11%	668
Jul 13, 2026	29.00	29.00	28.26	28.26	28.26	-0.07%	3,207
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