KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.52	0.52	0.51	0.51	0.51	-3.03%	28,135
Mar 6, 2026	0.55	0.55	0.53	0.53	0.53	-1.86%	35,559
Mar 5, 2026	0.56	0.56	0.54	0.54	0.54	-0.37%	15,468
Mar 4, 2026	0.54	0.54	0.54	0.54	0.54	-2.53%	13,181
Mar 3, 2026	0.55	0.55	0.54	0.55	0.55	-0.36%	25,710
Mar 2, 2026	0.54	0.56	0.53	0.56	0.56	-	16,523
Feb 27, 2026	0.54	0.56	0.54	0.56	0.56	2.58%	48,927
Feb 26, 2026	0.56	0.56	0.54	0.54	0.54	-2.52%	16,367
Feb 25, 2026	0.56	0.56	0.55	0.56	0.56	-0.71%	18,625
Feb 24, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	28,725
Feb 23, 2026	0.56	0.57	0.55	0.57	0.57	-0.35%	25,627
Feb 20, 2026	0.57	0.59	0.56	0.57	0.57	2.88%	58,854
Feb 19, 2026	0.55	0.57	0.55	0.56	0.56	1.46%	30,132
Feb 18, 2026	0.56	0.56	0.54	0.55	0.55	-	15,882
Feb 17, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	27,088
Feb 16, 2026	0.56	0.56	0.54	0.56	0.56	-0.36%	42,104
Feb 13, 2026	0.55	0.57	0.55	0.56	0.56	2.56%	25,130
Feb 12, 2026	0.54	0.56	0.53	0.55	0.55	0.74%	39,599
Feb 11, 2026	0.55	0.55	0.53	0.54	0.54	-1.81%	44,241
Feb 10, 2026	0.57	0.57	0.54	0.55	0.55	-4.83%	104,291
Feb 9, 2026	0.59	0.59	0.58	0.58	0.58	-1.36%	34,199
Feb 6, 2026	0.58	0.60	0.57	0.59	0.59	1.03%	86,390
Feb 5, 2026	0.57	0.60	0.56	0.58	0.58	4.68%	349,049
Feb 4, 2026	0.49	0.57	0.48	0.56	0.56	13.93%	296,290
Feb 3, 2026	0.48	0.49	0.48	0.49	0.49	1.24%	47,812
Feb 2, 2026	0.47	0.48	0.47	0.48	0.48	2.99%	50,403
Jan 30, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	39,339
Jan 29, 2026	0.47	0.47	0.46	0.46	0.46	-1.70%	45,210
Jan 28, 2026	0.47	0.47	0.46	0.47	0.47	-	5,952
Jan 27, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	31,490
Jan 26, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	48,590
Jan 23, 2026	0.46	0.47	0.46	0.47	0.47	1.74%	17,277
Jan 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.71%	41,625
Jan 21, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	22,311
Jan 20, 2026	0.47	0.47	0.46	0.47	0.47	1.51%	40,297
Jan 19, 2026	0.47	0.47	0.46	0.47	0.47	-0.43%	50,100
Jan 16, 2026	0.47	0.48	0.46	0.47	0.47	1.74%	74,200
Jan 15, 2026	0.47	0.47	0.45	0.46	0.46	-1.29%	35,146
Jan 14, 2026	0.45	0.47	0.45	0.47	0.47	0.65%	117,158
Jan 13, 2026	0.46	0.47	0.46	0.46	0.46	1.32%	66,910
Jan 12, 2026	0.46	0.46	0.44	0.46	0.46	-1.94%	71,329
Jan 9, 2026	0.42	0.47	0.42	0.47	0.47	7.89%	78,302
Jan 8, 2026	0.43	0.43	0.42	0.43	0.43	0.23%	60,699
Jan 7, 2026	0.44	0.45	0.43	0.43	0.43	-2.93%	64,519
Jan 5, 2026	0.45	0.45	0.43	0.44	0.44	-1.56%	98,883
Jan 2, 2026	0.46	0.47	0.45	0.45	0.45	-2.81%	139,910
Dec 30, 2025	0.43	0.48	0.43	0.46	0.46	7.93%	368,029
Dec 29, 2025	0.41	0.43	0.41	0.43	0.43	3.37%	335,338
Dec 23, 2025	0.40	0.42	0.40	0.42	0.42	2.47%	141,285
Dec 22, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	290,688
Dec 19, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	181,486
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	99,593
Dec 17, 2025	0.41	0.41	0.40	0.40	0.40	-0.99%	66,448
Dec 16, 2025	0.41	0.41	0.40	0.41	0.41	-0.74%	59,362
Dec 15, 2025	0.40	0.41	0.40	0.41	0.41	0.25%	174,616
Dec 12, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	69,404
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-2.41%	94,136
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	0.73%	73,352
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	54,633
Dec 8, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	63,338
Dec 5, 2025	0.41	0.42	0.41	0.42	0.42	0.97%	24,220
Dec 4, 2025	0.42	0.42	0.41	0.41	0.41	-0.24%	65,448
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	38,466
Dec 2, 2025	0.41	0.42	0.41	0.42	0.42	-0.24%	50,583
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	30,537
Nov 28, 2025	0.43	0.43	0.41	0.42	0.42	-0.47%	93,173
Nov 27, 2025	0.42	0.43	0.41	0.43	0.43	2.16%	116,198
Nov 26, 2025	0.42	0.42	0.41	0.42	0.42	-	42,277
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	-1.89%	76,501
Nov 24, 2025	0.43	0.43	0.42	0.42	0.42	-0.70%	30,948
Nov 21, 2025	0.43	0.43	0.42	0.43	0.43	-1.84%	104,385
Nov 20, 2025	0.42	0.44	0.41	0.44	0.44	3.57%	322,517
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	0.96%	54,779
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-	48,796
Nov 17, 2025	0.42	0.43	0.41	0.42	0.42	-	72,514
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	58,720
Nov 13, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	84,401
Nov 12, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	42,091
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	38,545
Nov 10, 2025	0.43	0.43	0.43	0.43	0.43	1.17%	18,637
Nov 7, 2025	0.43	0.43	0.42	0.43	0.43	-1.15%	35,881
Nov 6, 2025	0.43	0.44	0.43	0.43	0.43	0.93%	31,826
Nov 5, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	74,318
Nov 4, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	10,608
Nov 3, 2025	0.46	0.46	0.43	0.44	0.44	-3.30%	123,893
Oct 31, 2025	0.46	0.48	0.43	0.46	0.46	1.11%	247,891
Oct 30, 2025	0.45	0.46	0.44	0.45	0.45	-	19,649
Oct 29, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	36,532
Oct 28, 2025	0.48	0.48	0.45	0.46	0.46	-1.09%	90,181
Oct 27, 2025	0.46	0.47	0.45	0.46	0.46	-	89,291
Oct 24, 2025	0.44	0.46	0.44	0.46	0.46	6.48%	134,131
Oct 23, 2025	0.44	0.44	0.43	0.43	0.43	-0.69%	48,441
Oct 22, 2025	0.43	0.44	0.43	0.44	0.44	2.59%	36,340
Oct 21, 2025	0.42	0.43	0.42	0.42	0.42	-0.70%	38,239
Oct 20, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	48,203
Oct 17, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	86,727
Oct 16, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	33,511
Oct 15, 2025	0.43	0.43	0.42	0.43	0.43	-	43,860
Oct 14, 2025	0.43	0.44	0.42	0.43	0.43	0.70%	65,954
Oct 13, 2025	0.44	0.44	0.43	0.43	0.43	-0.70%	91,317