Kingspan Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	83.620	83.960	82.500	83.200	81.463	326,527
2024-03-12	83.300	84.520	82.660	83.660	81.913	247,923
2024-03-11	84.340	85.440	82.320	83.280	81.541	257,348
2024-03-08	84.980	86.300	84.960	85.760	83.970	154,532
2024-03-07	83.020	84.940	83.000	84.940	83.167	168,205
2024-03-06	82.860	83.960	82.380	83.960	82.207	159,570
2024-03-05	83.140	84.140	81.140	82.460	80.739	169,857
2024-03-04	83.760	84.340	83.320	83.840	82.090	195,627
2024-03-01	83.340	83.900	81.520	83.640	81.894	300,939
2024-02-29	84.760	84.800	82.960	83.480	81.737	801,718
2024-02-28	84.120	84.800	83.460	84.760	82.991	236,510
2024-02-27	83.940	85.140	83.320	84.300	82.540	222,042
2024-02-26	84.600	84.800	82.860	84.020	82.266	309,784
2024-02-23	85.440	86.200	84.340	84.940	83.167	238,811
2024-02-22	86.960	87.480	84.100	85.500	83.715	675,811
2024-02-21	85.520	86.920	83.760	86.260	84.459	542,011
2024-02-20	83.140	85.140	82.520	85.140	83.363	431,539
2024-02-19	81.280	83.140	81.140	83.040	81.306	236,161
2024-02-16	81.360	83.480	80.000	82.000	80.288	699,331
2024-02-15	81.060	84.360	81.060	82.700	80.974	653,117
2024-02-14	78.800	81.100	78.800	81.100	79.407	298,821
2024-02-13	80.000	81.000	78.020	79.440	77.782	151,407
2024-02-12	78.500	80.600	78.500	80.400	78.722	260,152
2024-02-09	78.600	78.780	77.680	78.180	76.548	141,770
2024-02-08	77.600	79.080	76.240	78.600	76.959	313,448
2024-02-07	75.000	77.820	74.360	76.880	75.275	340,066
2024-02-06	75.100	75.100	73.280	74.440	72.886	397,560
2024-02-05	77.000	77.820	74.700	74.700	73.141	264,420
2024-02-02	76.260	79.800	75.080	77.040	75.432	1,113,284
2024-02-01	74.980	76.200	74.680	75.800	74.218	469,163
2024-01-31	76.140	76.280	75.400	75.560	73.983	484,869
2024-01-30	76.080	76.340	75.220	76.060	74.472	531,512
2024-01-29	74.340	75.940	74.280	75.660	74.080	477,449
2024-01-26	74.740	75.760	74.500	74.720	73.160	498,464
2024-01-25	74.100	74.660	73.420	74.660	73.101	289,150
2024-01-24	74.140	74.180	72.720	73.760	72.220	506,661
2024-01-23	73.860	74.140	72.840	73.240	71.711	1,267,866
2024-01-22	73.260	73.880	72.460	72.920	71.398	271,448
2024-01-19	74.340	74.340	72.520	72.900	71.378	290,942
2024-01-18	73.380	73.800	72.640	72.920	71.398	378,748
2024-01-17	73.020	74.040	72.100	73.000	71.476	189,413
2024-01-16	73.460	74.040	73.160	74.040	72.494	296,866
2024-01-15	75.320	75.860	73.760	74.100	72.553	190,828
2024-01-12	74.500	75.600	74.460	75.020	73.454	242,522
2024-01-11	74.180	75.000	73.240	73.800	72.259	211,549
2024-01-10	74.440	75.760	72.840	73.900	72.357	339,177
2024-01-09	75.740	76.320	74.360	74.820	73.258	144,739
2024-01-08	73.660	75.600	73.660	75.160	73.591	508,189
2024-01-05	74.480	75.640	73.760	74.740	73.180	258,834
2024-01-04	75.120	76.300	74.980	76.240	74.648	177,448
2024-01-03	75.960	77.240	74.280	74.960	73.395	207,262
2024-01-02	78.520	79.060	76.720	77.420	75.804	188,744
2023-12-29	77.680	79.080	77.680	78.400	76.763	89,301
2023-12-28	79.000	79.100	77.940	78.120	76.489	66,912
2023-12-27	78.500	80.500	78.500	78.840	77.194	93,407
2023-12-22	77.340	78.660	77.340	78.200	76.567	58,413
2023-12-21	76.800	78.360	76.800	77.860	76.235	81,403
2023-12-20	78.320	79.180	77.520	77.900	76.274	263,499
2023-12-19	78.400	79.580	77.040	78.720	77.077	139,308
2023-12-18	78.000	79.140	77.480	77.800	76.176	220,730

← NewerPage 12 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2710 EUR
2026-04-09	0.2920 EUR
2025-09-04	0.2630 EUR
2025-04-10	0.2850 EUR
2024-09-05	0.2630 EUR
2024-04-11	0.2660 EUR
2023-09-07	0.2630 EUR
2023-04-13	0.2380 EUR
2022-09-08	0.2560 EUR
2022-03-24	0.2600 EUR
2021-09-09	0.1990 EUR
2021-03-25	0.2060 EUR
2020-03-26	0.3350 EUR
2019-09-05	0.1300 EUR
2019-03-28	0.3000 EUR

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