Kistos PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 507.50 | 520.00 | 501.88 | 514.00 | 514.00 | 188,084 |
| 2022-10-05 | 530.00 | 535.00 | 500.00 | 514.00 | 514.00 | 263,380 |
| 2022-10-04 | 525.00 | 545.00 | 520.00 | 525.00 | 525.00 | 645,849 |
| 2022-10-03 | 487.50 | 540.00 | 485.00 | 526.00 | 526.00 | 674,953 |
| 2022-09-30 | 460.00 | 495.00 | 460.00 | 492.00 | 492.00 | 303,989 |
| 2022-09-29 | 466.00 | 485.00 | 455.00 | 466.00 | 466.00 | 364,714 |
| 2022-09-28 | 455.00 | 475.00 | 455.00 | 465.00 | 465.00 | 697,997 |
| 2022-09-27 | 420.00 | 460.00 | 415.00 | 455.00 | 455.00 | 624,593 |
| 2022-09-26 | 439.00 | 440.00 | 405.00 | 416.00 | 416.00 | 444,441 |
| 2022-09-23 | 455.00 | 460.00 | 425.00 | 435.00 | 435.00 | 371,599 |
| 2022-09-22 | 450.00 | 465.00 | 445.00 | 450.00 | 450.00 | 287,091 |
| 2022-09-21 | 485.00 | 587.00 | 445.00 | 450.00 | 450.00 | 1,476,421 |
| 2022-09-20 | 510.00 | 515.00 | 476.85 | 488.00 | 488.00 | 414,692 |
| 2022-09-16 | 512.50 | 515.00 | 502.50 | 515.00 | 515.00 | 408,971 |
| 2022-09-15 | 492.50 | 525.00 | 490.00 | 511.00 | 511.00 | 494,241 |
| 2022-09-14 | 521.50 | 525.00 | 472.52 | 495.00 | 495.00 | 1,069,807 |
| 2022-09-13 | 582.50 | 585.00 | 510.00 | 520.00 | 520.00 | 768,219 |
| 2022-09-12 | 580.00 | 590.00 | 575.00 | 583.00 | 583.00 | 541,177 |
| 2022-09-09 | 565.00 | 585.00 | 565.00 | 580.00 | 580.00 | 747,652 |
| 2022-09-08 | 547.50 | 570.00 | 540.00 | 568.00 | 568.00 | 549,992 |
| 2022-09-07 | 535.00 | 555.00 | 520.00 | 540.00 | 540.00 | 718,971 |
| 2022-09-06 | 562.50 | 570.00 | 525.00 | 525.00 | 525.00 | 350,572 |
| 2022-09-05 | 527.50 | 585.00 | 526.00 | 560.00 | 560.00 | 957,934 |
| 2022-09-02 | 542.50 | 560.00 | 515.00 | 515.00 | 515.00 | 464,622 |
| 2022-09-01 | 562.50 | 565.00 | 525.00 | 540.00 | 540.00 | 594,514 |
| 2022-08-31 | 607.50 | 620.00 | 555.00 | 560.00 | 560.00 | 825,753 |
| 2022-08-30 | 657.50 | 665.00 | 591.00 | 607.00 | 607.00 | 1,163,765 |
| 2022-08-26 | 637.50 | 665.00 | 630.00 | 665.00 | 665.00 | 897,807 |
| 2022-08-25 | 637.50 | 654.00 | 625.00 | 639.00 | 639.00 | 962,677 |
| 2022-08-24 | 624.00 | 645.00 | 615.00 | 640.00 | 640.00 | 1,281,243 |
| 2022-08-23 | 617.50 | 630.00 | 601.60 | 630.00 | 630.00 | 991,165 |
| 2022-08-22 | 585.00 | 635.00 | 582.00 | 615.00 | 615.00 | 1,994,897 |
| 2022-08-19 | 597.50 | 615.00 | 575.00 | 580.00 | 580.00 | 646,347 |
| 2022-08-18 | 580.00 | 605.00 | 580.00 | 597.00 | 597.00 | 1,001,791 |
| 2022-08-17 | 542.50 | 595.00 | 540.00 | 580.00 | 580.00 | 1,630,601 |
| 2022-08-16 | 520.00 | 545.00 | 515.00 | 540.00 | 540.00 | 881,671 |
| 2022-08-15 | 530.00 | 535.00 | 511.00 | 515.00 | 515.00 | 265,716 |
| 2022-08-12 | 512.65 | 535.00 | 512.65 | 531.00 | 531.00 | 467,899 |
| 2022-08-11 | 495.00 | 515.00 | 490.00 | 515.00 | 515.00 | 351,375 |
| 2022-08-10 | 484.00 | 520.00 | 473.00 | 495.00 | 495.00 | 660,245 |
| 2022-08-09 | 475.00 | 490.00 | 465.05 | 483.00 | 483.00 | 257,783 |
| 2022-08-08 | 480.00 | 490.00 | 471.00 | 475.00 | 475.00 | 145,013 |
| 2022-08-05 | 478.50 | 493.00 | 471.00 | 479.00 | 479.00 | 234,122 |
| 2022-08-04 | 502.50 | 510.00 | 473.70 | 475.00 | 475.00 | 627,212 |
| 2022-08-03 | 496.00 | 510.00 | 495.00 | 495.00 | 495.00 | 156,324 |
| 2022-08-02 | 517.50 | 520.00 | 481.31 | 496.00 | 496.00 | 530,833 |
| 2022-08-01 | 535.00 | 540.00 | 510.00 | 520.00 | 520.00 | 306,814 |
| 2022-07-29 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 429,135 |
| 2022-07-28 | 535.00 | 560.00 | 531.25 | 545.00 | 545.00 | 507,127 |
| 2022-07-27 | 521.77 | 540.00 | 521.77 | 536.00 | 536.00 | 240,164 |
| 2022-07-26 | 522.50 | 533.00 | 515.00 | 525.00 | 525.00 | 254,613 |
| 2022-07-25 | 522.50 | 535.00 | 510.00 | 525.00 | 525.00 | 301,748 |
| 2022-07-22 | 525.00 | 540.00 | 516.81 | 530.00 | 530.00 | 693,220 |
| 2022-07-21 | 525.00 | 534.00 | 512.50 | 523.00 | 523.00 | 118,990 |
| 2022-07-20 | 496.55 | 530.00 | 496.55 | 528.00 | 528.00 | 584,107 |
| 2022-07-19 | 467.50 | 505.00 | 465.00 | 505.00 | 505.00 | 1,191,405 |
| 2022-07-18 | 465.00 | 477.00 | 465.00 | 470.00 | 470.00 | 182,518 |
| 2022-07-15 | 464.00 | 468.00 | 452.00 | 460.50 | 460.50 | 196,113 |
| 2022-07-14 | 465.00 | 480.00 | 460.00 | 462.00 | 462.00 | 276,063 |
| 2022-07-13 | 488.50 | 490.00 | 460.00 | 470.00 | 470.00 | 582,103 |
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.