Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 432.50 | 438.50 | 430.00 | 433.00 | 433.00 | 195,409 |
| 2022-12-30 | 430.00 | 435.00 | 425.00 | 435.00 | 435.00 | 49,830 |
| 2022-12-29 | 425.00 | 431.60 | 420.00 | 431.00 | 431.00 | 129,441 |
| 2022-12-28 | 427.50 | 435.00 | 410.00 | 421.00 | 421.00 | 179,509 |
| 2022-12-23 | 425.00 | 432.00 | 420.00 | 427.50 | 427.50 | 34,757 |
| 2022-12-22 | 427.50 | 428.00 | 420.00 | 422.50 | 422.50 | 92,704 |
| 2022-12-21 | 425.00 | 425.00 | 416.25 | 421.00 | 421.00 | 162,364 |
| 2022-12-20 | 427.50 | 435.00 | 415.00 | 422.00 | 422.00 | 208,212 |
| 2022-12-19 | 425.00 | 435.00 | 421.00 | 433.00 | 433.00 | 89,634 |
| 2022-12-16 | 430.00 | 440.00 | 422.00 | 422.00 | 422.00 | 83,599 |
| 2022-12-15 | 427.50 | 434.36 | 420.00 | 428.00 | 428.00 | 30,787 |
| 2022-12-14 | 440.00 | 440.00 | 415.00 | 424.00 | 424.00 | 630,030 |
| 2022-12-13 | 447.50 | 450.00 | 440.00 | 440.00 | 440.00 | 271,215 |
| 2022-12-12 | 447.50 | 453.50 | 440.00 | 445.00 | 445.00 | 222,407 |
| 2022-12-09 | 442.50 | 450.00 | 440.00 | 445.00 | 445.00 | 37,557 |
| 2022-12-08 | 442.50 | 445.00 | 435.00 | 440.00 | 440.00 | 70,971 |
| 2022-12-07 | 457.50 | 463.00 | 420.00 | 435.00 | 435.00 | 230,952 |
| 2022-12-06 | 465.00 | 468.00 | 450.00 | 458.00 | 458.00 | 189,161 |
| 2022-12-05 | 467.50 | 475.00 | 460.00 | 467.50 | 467.50 | 52,653 |
| 2022-12-02 | 465.00 | 475.00 | 460.00 | 473.50 | 473.50 | 46,750 |
| 2022-12-01 | 467.50 | 475.00 | 460.00 | 468.00 | 468.00 | 227,377 |
| 2022-11-30 | 452.50 | 470.00 | 450.00 | 470.00 | 470.00 | 482,286 |
| 2022-11-29 | 440.00 | 460.00 | 435.00 | 450.00 | 450.00 | 211,625 |
| 2022-11-28 | 457.50 | 460.00 | 435.00 | 435.00 | 435.00 | 109,712 |
| 2022-11-25 | 435.00 | 460.00 | 430.00 | 457.00 | 457.00 | 565,996 |
| 2022-11-24 | 425.00 | 440.00 | 420.00 | 435.00 | 435.00 | 142,823 |
| 2022-11-23 | 420.00 | 430.00 | 415.00 | 422.00 | 422.00 | 179,205 |
| 2022-11-22 | 401.50 | 420.00 | 401.50 | 417.00 | 417.00 | 214,419 |
| 2022-11-21 | 402.50 | 409.55 | 395.00 | 404.00 | 404.00 | 68,753 |
| 2022-11-18 | 397.50 | 410.00 | 395.00 | 402.00 | 402.00 | 144,650 |
| 2022-11-17 | 387.50 | 419.00 | 386.66 | 395.00 | 395.00 | 485,615 |
| 2022-11-16 | 390.00 | 397.00 | 380.00 | 388.00 | 388.00 | 132,543 |
| 2022-11-15 | 385.00 | 399.00 | 380.00 | 386.00 | 386.00 | 392,592 |
| 2022-11-14 | 415.00 | 420.00 | 375.00 | 380.00 | 380.00 | 1,043,949 |
| 2022-11-11 | 422.50 | 430.00 | 405.00 | 415.00 | 415.00 | 156,368 |
| 2022-11-10 | 440.00 | 440.00 | 415.00 | 420.00 | 420.00 | 185,554 |
| 2022-11-09 | 439.50 | 443.50 | 430.00 | 438.00 | 438.00 | 80,390 |
| 2022-11-08 | 417.50 | 445.00 | 415.00 | 440.00 | 440.00 | 244,880 |
| 2022-11-07 | 417.50 | 425.00 | 410.00 | 422.50 | 422.50 | 125,084 |
| 2022-11-04 | 402.50 | 425.00 | 395.00 | 415.00 | 415.00 | 138,888 |
| 2022-11-03 | 390.00 | 409.00 | 385.00 | 400.50 | 400.50 | 253,690 |
| 2022-11-02 | 378.00 | 405.00 | 378.00 | 388.00 | 388.00 | 541,286 |
| 2022-11-01 | 401.50 | 410.00 | 375.05 | 382.50 | 382.50 | 539,572 |
| 2022-10-31 | 422.50 | 430.00 | 390.00 | 400.00 | 400.00 | 572,644 |
| 2022-10-28 | 430.00 | 435.00 | 414.00 | 415.00 | 415.00 | 244,019 |
| 2022-10-27 | 410.00 | 435.00 | 405.00 | 425.00 | 425.00 | 157,231 |
| 2022-10-26 | 400.00 | 415.00 | 400.00 | 412.00 | 412.00 | 191,737 |
| 2022-10-25 | 400.00 | 405.00 | 395.00 | 405.00 | 405.00 | 300,760 |
| 2022-10-24 | 410.00 | 412.00 | 395.00 | 400.00 | 400.00 | 206,582 |
| 2022-10-21 | 412.50 | 415.00 | 405.00 | 412.00 | 412.00 | 84,974 |
| 2022-10-20 | 400.00 | 420.00 | 395.00 | 412.50 | 412.50 | 275,825 |
| 2022-10-19 | 407.50 | 410.00 | 390.00 | 400.00 | 400.00 | 627,277 |
| 2022-10-18 | 412.50 | 422.00 | 405.00 | 410.00 | 410.00 | 344,713 |
| 2022-10-17 | 422.50 | 425.00 | 390.00 | 412.50 | 412.50 | 670,340 |
| 2022-10-14 | 445.00 | 459.00 | 420.00 | 426.00 | 426.00 | 961,285 |
| 2022-10-13 | 457.70 | 457.70 | 430.00 | 449.50 | 449.50 | 821,496 |
| 2022-10-12 | 482.50 | 485.00 | 455.00 | 455.00 | 455.00 | 267,245 |
| 2022-10-11 | 490.00 | 495.00 | 475.00 | 480.00 | 480.00 | 252,420 |
| 2022-10-10 | 511.50 | 514.00 | 490.00 | 492.00 | 492.00 | 245,941 |
| 2022-10-07 | 515.00 | 520.00 | 510.00 | 513.00 | 513.00 | 92,345 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.