KH Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.58	0.58	0.57	0.58	0.58	-0.34%	15,298
Apr 24, 2026	0.60	0.60	0.58	0.58	0.58	-3.00%	34,987
Apr 23, 2026	0.60	0.60	0.59	0.60	0.60	1.35%	139,668
Apr 22, 2026	0.59	0.60	0.58	0.59	0.59	0.34%	19,867
Apr 21, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	71,578
Apr 20, 2026	0.56	0.58	0.56	0.58	0.58	2.84%	74,725
Apr 17, 2026	0.56	0.56	0.56	0.56	0.56	-	15,943
Apr 16, 2026	0.57	0.57	0.56	0.56	0.56	-0.70%	17,052
Apr 15, 2026	0.55	0.57	0.55	0.57	0.57	2.53%	11,873
Apr 14, 2026	0.57	0.57	0.55	0.55	0.55	-3.48%	14,614
Apr 13, 2026	0.56	0.57	0.55	0.57	0.57	3.24%	63,863
Apr 10, 2026	0.54	0.56	0.54	0.56	0.56	2.96%	38,358
Apr 9, 2026	0.54	0.55	0.54	0.54	0.54	0.75%	14,174
Apr 8, 2026	0.54	0.55	0.53	0.54	0.54	-	33,631
Apr 7, 2026	0.54	0.55	0.54	0.54	0.54	-	32,697
Apr 2, 2026	0.53	0.54	0.52	0.54	0.54	1.90%	11,207
Apr 1, 2026	0.55	0.55	0.53	0.53	0.53	-3.31%	8,027
Mar 31, 2026	0.54	0.54	0.53	0.54	0.54	0.74%	15,689
Mar 30, 2026	0.52	0.54	0.52	0.54	0.54	2.66%	10,706
Mar 27, 2026	0.56	0.56	0.52	0.53	0.53	-2.59%	34,231
Mar 26, 2026	0.54	0.54	0.53	0.54	0.54	-	9,889
Mar 25, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	5,433
Mar 24, 2026	0.56	0.56	0.52	0.56	0.56	0.36%	46,929
Mar 23, 2026	0.56	0.56	0.52	0.56	0.56	1.45%	25,734
Mar 20, 2026	0.56	0.56	0.53	0.55	0.55	0.73%	105,219
Mar 19, 2026	0.53	0.55	0.53	0.55	0.55	1.11%	23,362
Mar 18, 2026	0.54	0.54	0.53	0.54	0.54	-1.46%	16,043
Mar 17, 2026	0.55	0.55	0.53	0.55	0.55	-	17,054
Mar 16, 2026	0.54	0.55	0.53	0.55	0.55	-	19,426
Mar 13, 2026	0.52	0.55	0.51	0.55	0.55	6.20%	46,860
Mar 12, 2026	0.52	0.53	0.51	0.52	0.52	-0.77%	24,787
Mar 11, 2026	0.52	0.53	0.52	0.52	0.52	-	129,783
Mar 10, 2026	0.51	0.52	0.51	0.52	0.52	1.56%	21,515
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