Kion Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 96.860 | 98.440 | 96.480 | 98.040 | 89.745 | 107,008 |
| 2021-11-09 | 96.560 | 97.580 | 96.280 | 96.840 | 88.646 | 92,371 |
| 2021-11-08 | 95.180 | 96.980 | 95.060 | 96.800 | 88.610 | 96,166 |
| 2021-11-05 | 97.220 | 97.780 | 94.520 | 95.240 | 87.182 | 180,655 |
| 2021-11-04 | 97.320 | 98.120 | 96.680 | 97.220 | 88.994 | 152,155 |
| 2021-11-03 | 94.680 | 96.880 | 94.060 | 96.800 | 88.610 | 228,748 |
| 2021-11-02 | 94.140 | 95.160 | 93.800 | 94.840 | 86.816 | 88,579 |
| 2021-11-01 | 94.900 | 95.300 | 93.660 | 94.100 | 86.138 | 66,214 |
| 2021-10-29 | 92.940 | 94.580 | 92.360 | 94.400 | 86.413 | 156,083 |
| 2021-10-28 | 90.720 | 93.980 | 89.840 | 93.480 | 85.571 | 215,187 |
| 2021-10-27 | 93.340 | 94.100 | 90.820 | 91.100 | 83.392 | 225,142 |
| 2021-10-26 | 89.860 | 93.740 | 89.660 | 93.340 | 85.443 | 313,407 |
| 2021-10-25 | 89.000 | 89.200 | 86.760 | 87.920 | 80.481 | 200,322 |
| 2021-10-22 | 88.340 | 89.200 | 87.960 | 88.660 | 81.158 | 114,244 |
| 2021-10-21 | 87.240 | 88.780 | 86.900 | 88.260 | 80.792 | 131,873 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.6200 EUR |
| 2025-05-28 | 0.8200 EUR |
| 2024-05-30 | 0.7000 EUR |
| 2023-05-18 | 0.1900 EUR |
| 2022-05-12 | 1.5000 EUR |
| 2021-05-12 | 0.4100 EUR |
| 2020-07-17 | 0.0400 EUR |
| 2020-05-13 | 1.3092 EUR |
| 2019-05-10 | 1.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.