KTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.06	28.12	28.06	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%	781
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	-2.65%	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
Apr 10, 2026	29.05	29.05	29.05	29.05	28.04	0.16%	198
Apr 9, 2026	28.96	29.05	28.96	29.00	28.00	-0.55%	632
Apr 8, 2026	29.00	29.16	29.00	29.16	28.16	-0.27%	681
Mar 30, 2026	28.85	29.24	28.85	29.24	28.23	1.43%	1,004
Mar 25, 2026	29.24	29.24	28.83	28.83	27.84	-1.07%	582
Mar 19, 2026	29.14	29.14	29.14	29.14	28.14	0.34%	160
Mar 18, 2026	28.69	29.04	28.69	29.04	28.04	0.47%	615
Mar 17, 2026	29.18	29.18	28.80	28.91	27.91	0.10%	1,014
Mar 16, 2026	28.83	28.92	28.77	28.88	27.88	-0.14%	1,917
Mar 13, 2026	29.15	29.18	28.92	28.92	27.92	-0.34%	1,172
Mar 12, 2026	28.84	29.19	28.84	29.02	28.02	-0.22%	1,716
Mar 11, 2026	29.08	29.08	29.08	29.08	28.08	0.83%	698
Mar 10, 2026	28.71	28.84	28.71	28.84	27.85	0.77%	771
Mar 9, 2026	28.72	28.72	28.62	28.62	27.63	-0.61%	1,352
Mar 6, 2026	28.75	28.80	28.75	28.80	27.80	-0.19%	438
Mar 5, 2026	29.19	29.19	28.85	28.85	27.86	-0.35%	212
Mar 4, 2026	28.83	28.95	28.83	28.95	27.95	0.87%	818
Mar 3, 2026	28.70	28.70	28.70	28.70	27.71	-0.55%	376
Mar 2, 2026	28.70	28.87	28.70	28.86	27.87	0.35%	3,161
Feb 27, 2026	28.86	29.01	28.76	28.76	27.77	-0.17%	2,073
Feb 26, 2026	28.58	28.88	28.58	28.81	27.82	0.73%	2,138
Feb 25, 2026	28.63	28.63	28.60	28.60	27.62	-0.64%	304
Feb 24, 2026	28.77	28.94	28.77	28.79	27.79	-0.05%	2,271
Feb 20, 2026	28.79	28.95	28.79	28.80	27.81	-0.64%	1,095
Feb 19, 2026	28.99	28.99	28.99	28.99	27.99	-0.05%	200
Feb 17, 2026	29.00	29.00	29.00	29.00	28.00	0.31%	100
Feb 12, 2026	28.75	28.91	28.75	28.91	27.91	0.10%	728
Feb 11, 2026	28.82	28.88	28.73	28.88	27.89	0.45%	3,185
Feb 10, 2026	28.75	28.75	28.75	28.75	27.76	0.03%	338
Feb 9, 2026	28.74	28.74	28.74	28.74	27.75	-0.14%	322