See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← K1IM34.SA stock page

Kimco Realty Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-28135.94135.94135.94135.94114.922
2021-12-27134.64134.64134.64134.64113.823
2021-12-23134.55134.55134.55134.55113.74700
2021-12-22133.98133.98133.98133.98113.261
2021-12-21134.03134.03134.03134.03113.3036
2021-12-20134.03134.03134.03134.03113.300
2021-12-17134.03134.03134.03134.03113.301
2021-12-16128.57128.57128.57128.57108.695
2021-12-15132.73132.73132.73132.73112.200
2021-12-14132.73132.73132.73132.73112.200
2021-12-13132.73132.73132.73132.73112.200
2021-12-10132.73132.73132.73132.73112.200
2021-12-09132.73132.73132.73132.73112.200
2021-12-08132.73132.73132.73132.73112.200
2021-12-07132.73132.73132.73132.73111.351
2021-12-06127.58127.58127.58127.58107.030
2021-12-03127.58127.58127.58127.58107.030
2021-12-02127.58127.58127.58127.58107.030
2021-12-01127.92127.92127.58127.58107.032
2021-11-30127.93127.93127.58127.58107.032
2021-11-29130.78130.78130.78130.78109.7114
2021-11-26129.92130.00129.92130.00109.0631
2021-11-25136.18136.18136.18136.18114.240
2021-11-24136.18136.18136.18136.18114.240
2021-11-23137.80137.80136.18136.18114.2421
2021-11-22130.52130.52130.52130.52109.500
2021-11-19130.52130.52130.52130.52109.500
2021-11-18130.52130.52130.52130.52109.500
2021-11-17130.52130.52130.52130.52109.508
2021-11-16125.98130.00125.98129.50108.647
2021-11-12125.97125.97125.97125.97105.680
2021-11-11125.97125.97125.97125.97105.680
2021-11-10125.97125.97125.97125.97105.680
2021-11-09125.97125.97125.97125.97105.680
2021-11-08125.97125.97125.97125.97105.680
2021-11-05125.97125.97125.97125.97105.680
2021-11-04125.97125.97125.97125.97105.680
2021-11-03125.97125.97125.97125.97105.680
2021-11-01125.97125.97125.97125.97105.680
2021-10-29125.97125.97125.97125.97105.680
2021-10-28125.97125.97125.97125.97105.680
2021-10-27125.97125.97125.97125.97105.680
2021-10-26125.97125.97125.97125.97105.680
2021-10-25125.97125.97125.97125.97105.680
2021-10-22125.97125.97125.97125.97105.680
2021-10-21125.97125.97125.97125.97105.680
2021-10-20125.97125.97125.97125.97105.680
2021-10-19125.97125.97125.97125.97105.6830
2021-10-18123.72123.72123.72123.72103.790
2021-10-15105.98123.72105.98123.72103.7911
2021-10-14124.68124.68124.68124.68104.6018
← NewerPage 21 of 21 · 1,251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-031.0108 USD
2026-06-030.9349 USD
2026-03-050.9609 USD
2025-12-041.0075 USD
2025-09-040.9354 USD
2025-06-050.9657 USD
2025-03-061.0045 USD
2024-12-041.0635 USD
2024-09-040.9201 USD
2024-06-050.9141 USD
2024-03-060.8382 USD
2023-12-060.8233 USD
2023-09-050.7955 USD
2023-06-061.1039 USD
2023-03-081.2078 USD
2022-12-081.2150 USD
2022-09-081.1779 USD
2022-06-081.0466 USD
2022-03-090.9078 USD
2021-12-081.0098 USD
2021-09-080.9551 USD
2021-06-080.8845 USD
2020-12-080.8404 USD
2020-09-090.5542 USD
2020-04-011.4641 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.