KH Group Plc KHG
OMXHEX · Finland · Finance
€0.9100+0.01 (+1.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.91 | +1.11% | €0.90 | €0.92 | €0.90 | 41.23K |
| 2026-09-30 | €0.90 | -1.10% | €0.91 | €0.92 | €0.88 | 105.15K |
| 2026-09-29 | €0.91 | -2.15% | €0.91 | €0.94 | €0.91 | 22.36K |
| 2026-09-28 | €0.93 | -3.12% | €0.95 | €0.95 | €0.91 | 60.63K |
| 2026-09-25 | €0.96 | +0.42% | €0.96 | €0.96 | €0.92 | 46.71K |
| 2026-09-24 | €0.96 | -1.65% | €0.98 | €0.98 | €0.94 | 87.58K |
| 2026-09-23 | €0.97 | -2.21% | €0.99 | €0.99 | €0.95 | 68.60K |
| 2026-09-22 | €0.99 | +5.07% | €0.95 | €1.00 | €0.95 | 184.61K |
| 2026-09-21 | €0.95 | +3.50% | €0.93 | €0.97 | €0.93 | 201.03K |
| 2026-09-18 | €0.91 | +2.70% | €0.89 | €0.91 | €0.87 | 76.13K |
| 2026-09-17 | €0.89 | +3.49% | €0.86 | €0.90 | €0.86 | 121.91K |
| 2026-09-16 | €0.86 | +1.18% | €0.84 | €0.87 | €0.83 | 45.91K |
| 2026-09-15 | €0.85 | +1.19% | €0.84 | €0.85 | €0.83 | 26.98K |
| 2026-09-14 | €0.84 | -2.55% | €0.85 | €0.86 | €0.83 | 27.60K |
| 2026-09-11 | €0.86 | -0.23% | €0.87 | €0.87 | €0.85 | 21.22K |
| 2026-09-10 | €0.86 | +1.65% | €0.85 | €0.87 | €0.85 | 111.30K |
| 2026-09-09 | €0.85 | +2.66% | €0.83 | €0.86 | €0.81 | 44.03K |
| 2026-09-08 | €0.83 | 0.00% | €0.82 | €0.83 | €0.81 | 16.27K |
| 2026-09-07 | €0.83 | 0.00% | €0.83 | €0.83 | €0.82 | 7.82K |
| 2026-09-04 | €0.83 | -0.96% | €0.83 | €0.83 | €0.82 | 33.87K |
| 2026-09-03 | €0.84 | -1.65% | €0.84 | €0.84 | €0.84 | 4.31K |
| 2026-09-02 | €0.85 | 0.00% | €0.85 | €0.86 | €0.83 | 43.85K |
| 2026-09-01 | €0.85 | -1.62% | €0.87 | €0.87 | €0.84 | 25.38K |
| 2026-08-31 | €0.86 | -1.37% | €0.88 | €0.88 | €0.85 | 35.94K |
| 2026-08-28 | €0.88 | +3.30% | €0.85 | €0.88 | €0.85 | 72.35K |
| 2026-08-27 | €0.85 | -1.17% | €0.85 | €0.87 | €0.84 | 44.43K |
| 2026-08-26 | €0.86 | +1.90% | €0.84 | €0.88 | €0.82 | 124.62K |
| 2026-08-25 | €0.84 | +8.51% | €0.78 | €0.84 | €0.77 | 157.59K |
| 2026-08-24 | €0.78 | +3.19% | €0.75 | €0.79 | €0.75 | 144.04K |
| 2026-08-21 | €0.75 | -0.79% | €0.75 | €0.76 | €0.75 | 25.36K |
| 2026-08-20 | €0.76 | -2.07% | €0.77 | €0.77 | €0.74 | 49.23K |
| 2026-08-19 | €0.77 | -0.51% | €0.77 | €0.78 | €0.75 | 89.05K |
| 2026-08-18 | €0.78 | +3.73% | €0.75 | €0.78 | €0.74 | 265.41K |
| 2026-08-17 | €0.75 | +17.19% | €0.68 | €0.77 | €0.68 | 566.94K |
| 2026-08-14 | €0.64 | +9.97% | €0.66 | €0.69 | €0.64 | 235.67K |
| 2026-08-13 | €0.58 | -1.02% | €0.59 | €0.59 | €0.58 | 20.61K |
| 2026-08-12 | €0.59 | +1.38% | €0.58 | €0.60 | €0.58 | 39.49K |
| 2026-08-11 | €0.58 | +2.11% | €0.57 | €0.58 | €0.56 | 30.70K |
| 2026-08-10 | €0.57 | +0.35% | €0.57 | €0.57 | €0.56 | 35.50K |
| 2026-08-07 | €0.57 | 0.00% | €0.56 | €0.57 | €0.56 | 24.11K |
| 2026-08-06 | €0.57 | +3.28% | €0.54 | €0.57 | €0.54 | 42.08K |
| 2026-08-05 | €0.55 | +1.48% | €0.55 | €0.55 | €0.55 | 1.00K |
| 2026-08-04 | €0.54 | 0.00% | €0.54 | €0.54 | €0.54 | 1.22K |
| 2026-08-03 | €0.54 | -1.82% | €0.54 | €0.55 | €0.54 | 17.66K |
| 2026-07-31 | €0.55 | +0.36% | €0.55 | €0.55 | €0.55 | 10.12K |
| 2026-07-30 | €0.55 | +1.48% | €0.54 | €0.55 | €0.54 | 43.87K |
| 2026-07-29 | €0.54 | -0.37% | €0.54 | €0.55 | €0.54 | 29.34K |
| 2026-07-28 | €0.54 | +0.37% | €0.53 | €0.54 | €0.53 | 36.87K |
| 2026-07-27 | €0.54 | +1.50% | €0.53 | €0.55 | €0.53 | 31.59K |
| 2026-07-24 | €0.53 | -0.75% | €0.53 | €0.54 | €0.53 | 12.34K |
| 2026-07-23 | €0.54 | -1.11% | €0.54 | €0.54 | €0.53 | 28.87K |
| 2026-07-22 | €0.54 | 0.00% | €0.54 | €0.54 | €0.54 | 0 |
| 2026-07-21 | €0.54 | -0.37% | €0.54 | €0.54 | €0.53 | 13.65K |
| 2026-07-20 | €0.54 | +1.12% | €0.54 | €0.54 | €0.53 | 26.66K |
| 2026-07-17 | €0.54 | +1.13% | €0.54 | €0.54 | €0.53 | 1.45K |
| 2026-07-16 | €0.53 | -0.75% | €0.52 | €0.53 | €0.51 | 3.42K |
| 2026-07-15 | €0.54 | +0.37% | €0.54 | €0.54 | €0.52 | 5.14K |
| 2026-07-14 | €0.53 | +0.75% | €0.53 | €0.53 | €0.53 | 16.57K |
| 2026-07-13 | €0.53 | 0.00% | €0.53 | €0.53 | €0.53 | 32.76K |
| 2026-07-10 | €0.53 | +1.15% | €0.53 | €0.53 | €0.53 | 9.04K |
| 2026-07-09 | €0.52 | 0.00% | €0.52 | €0.53 | €0.52 | 2.81K |
| 2026-07-08 | €0.52 | +0.77% | €0.52 | €0.53 | €0.52 | 34.03K |
| 2026-07-07 | €0.52 | -0.76% | €0.52 | €0.52 | €0.52 | 5.05K |
| 2026-07-06 | €0.52 | -1.13% | €0.52 | €0.52 | €0.52 | 400 |
| 2026-07-03 | €0.53 | +1.15% | €0.52 | €0.54 | €0.52 | 31.32K |
| 2026-07-02 | €0.52 | +1.16% | €0.52 | €0.52 | €0.52 | 3.08K |
| 2026-07-01 | €0.52 | +1.17% | €0.51 | €0.53 | €0.51 | 5.64K |
| 2026-06-30 | €0.51 | -1.54% | €0.52 | €0.52 | €0.51 | 10.22K |
| 2026-06-29 | €0.52 | +0.39% | €0.52 | €0.53 | €0.52 | 47.36K |
| 2026-06-26 | €0.52 | +0.39% | €0.52 | €0.52 | €0.52 | 10 |
| 2026-06-25 | €0.52 | +1.18% | €0.51 | €0.52 | €0.51 | 20.88K |
| 2026-06-24 | €0.51 | 0.00% | €0.51 | €0.51 | €0.51 | 24.51K |
| 2026-06-23 | €0.51 | -3.77% | €0.51 | €0.52 | €0.50 | 41.18K |
| 2026-06-22 | €0.53 | +1.92% | €0.51 | €0.53 | €0.51 | 40.73K |
| 2026-06-18 | €0.52 | +1.17% | €0.51 | €0.52 | €0.51 | 45.35K |
| 2026-06-17 | €0.51 | +1.18% | €0.51 | €0.51 | €0.50 | 27.43K |
| 2026-06-16 | €0.51 | -3.05% | €0.52 | €0.52 | €0.51 | 131.48K |
| 2026-06-15 | €0.52 | +0.77% | €0.53 | €0.53 | €0.51 | 26.99K |
| 2026-06-12 | €0.52 | +0.39% | €0.53 | €0.53 | €0.51 | 15.32K |
| 2026-06-11 | €0.52 | -1.15% | €0.51 | €0.52 | €0.51 | 1.68K |
| 2026-06-10 | €0.52 | +1.55% | €0.52 | €0.53 | €0.52 | 18.71K |
| 2026-06-09 | €0.52 | -0.77% | €0.52 | €0.52 | €0.52 | 20.32K |
| 2026-06-08 | €0.52 | +0.78% | €0.52 | €0.53 | €0.51 | 34.99K |
| 2026-06-05 | €0.52 | +2.38% | €0.50 | €0.53 | €0.50 | 47.09K |
| 2026-06-04 | €0.50 | -0.79% | €0.51 | €0.52 | €0.50 | 3.82K |
| 2026-06-03 | €0.51 | 0.00% | €0.51 | €0.51 | €0.50 | 16.54K |
| 2026-06-02 | €0.51 | +1.20% | €0.51 | €0.51 | €0.50 | 12.33K |
| 2026-06-01 | €0.50 | -1.95% | €0.51 | €0.52 | €0.49 | 91.83K |
| 2026-05-29 | €0.51 | -1.16% | €0.52 | €0.52 | €0.51 | 28.56K |
| 2026-05-28 | €0.52 | +1.57% | €0.52 | €0.52 | €0.51 | 7.39K |