KH Group Oyj (HEL:KHG)
Finland
· Delayed Price · Currency is EUR 0.418
+0.004 (0.97%)
At close: Dec 5, 2025
KH Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -0.46% | 92,300 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 0.47% | 63,060 |
| Oct 8, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 41,015 |
| Oct 7, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 62,276 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -4.28% | 152,800 |
| Oct 3, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 0.23% | 95,211 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.56% | 58,804 |
| Oct 1, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.96% | 89,314 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.22% | 26,276 |
| Sep 29, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.10% | 48,999 |
| Sep 26, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 51,164 |
| Sep 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 49,284 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.23% | 143,831 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.27% | 121,106 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.46% | 106,321 |
| Sep 19, 2025 | 0.50 | 0.52 | 0.45 | 0.49 | 0.49 | -4.09% | 134,391 |
| Sep 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.18% | 7,204 |
| Sep 17, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.25% | 21,789 |
| Sep 16, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.38% | 47,450 |
| Sep 15, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 0.80% | 33,725 |
| Sep 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 34,274 |
| Sep 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.57% | 50,765 |
| Sep 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 21,994 |
| Sep 9, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.78% | 37,367 |
| Sep 8, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -4.10% | 40,971 |
| Sep 5, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.37% | 9,450 |
| Sep 4, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.37% | 956 |
| Sep 3, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.90% | 1,792 |
| Sep 2, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -2.59% | 25,708 |
| Sep 1, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.37% | 3,422 |
| Aug 29, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 2,266 |
| Aug 28, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 2.26% | 2,123 |
| Aug 27, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 92,430 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.75% | 24,540 |
| Aug 25, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.74% | 39,101 |
| Aug 22, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 35,421 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.76% | 15,512 |
| Aug 20, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.38% | 31,356 |
| Aug 19, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 2.75% | 100,915 |
| Aug 18, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.39% | 82,410 |
| Aug 15, 2025 | 0.51 | 0.52 | 0.47 | 0.51 | 0.51 | -5.22% | 449,093 |
| Aug 14, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.13% | 46,496 |
| Aug 13, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.53% | 27,193 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.14% | 6,578 |
| Aug 11, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.15% | 11,883 |
| Aug 8, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.95% | 31,614 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.29% | 170,798 |
| Aug 6, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.38% | 20,874 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.77% | 12,895 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 13,501 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.49% | 32,679 |
| Jul 31, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,515 |
| Jul 30, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.75% | 2,695 |
| Jul 29, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -1.12% | 26,230 |
| Jul 28, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 2.28% | 54,121 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.13% | 3,683 |
| Jul 24, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.38% | 11,298 |
| Jul 23, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.53% | 95,255 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -2.61% | 21,937 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.74% | 9,429 |