Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	60.800	60.800	56.520	56.520	54.917	769,621
2023-04-04	61.860	63.460	60.860	61.080	59.348	288,721
2023-04-03	63.180	63.180	61.220	61.840	60.086	453,492
2023-03-31	62.960	63.400	62.300	63.040	61.252	301,838
2023-03-30	61.500	63.160	61.500	62.900	61.116	423,016
2023-03-29	60.300	61.400	58.820	61.080	59.348	484,298
2023-03-28	60.460	60.500	59.500	60.060	58.357	361,498
2023-03-27	60.040	60.440	59.000	60.000	58.298	497,733
2023-03-24	60.400	61.240	58.120	58.880	57.210	1,037,934
2023-03-23	60.840	61.480	59.460	61.240	59.503	431,696
2023-03-22	62.180	62.500	61.440	61.620	59.872	403,183
2023-03-21	61.640	63.100	61.500	62.380	60.611	333,863
2023-03-20	60.400	61.380	58.160	60.400	58.687	412,817
2023-03-17	62.580	63.560	60.000	61.000	59.270	545,633
2023-03-16	61.340	62.360	59.900	62.000	60.242	331,300
2023-03-15	62.840	62.840	59.720	60.260	58.551	483,582
2023-03-14	61.500	63.280	60.840	62.800	61.019	170,288
2023-03-13	63.340	63.760	60.660	61.420	59.678	253,620
2023-03-10	63.700	64.420	62.780	63.620	61.816	443,646
2023-03-09	65.700	65.700	64.160	64.660	62.826	300,744
2023-03-08	65.920	67.180	65.100	65.820	63.953	364,595
2023-03-07	64.600	65.860	64.180	64.180	62.360	376,707
2023-03-06	64.680	65.900	63.860	64.820	62.982	248,017
2023-03-03	63.420	65.160	63.420	64.600	62.768	200,806
2023-03-02	62.180	63.260	62.000	62.660	60.883	267,765
2023-03-01	61.880	62.440	61.040	62.180	60.416	259,234
2023-02-28	62.000	62.080	60.580	61.580	59.833	562,008
2023-02-27	64.260	64.300	62.340	62.340	60.572	353,264
2023-02-24	63.120	64.420	62.760	63.680	61.874	427,240
2023-02-23	63.280	63.500	62.160	62.540	60.766	795,911
2023-02-22	62.480	63.740	62.300	63.160	61.369	617,764
2023-02-21	63.240	64.620	62.820	62.820	61.038	384,062
2023-02-20	63.900	64.640	63.100	63.580	61.777	356,097
2023-02-17	62.000	64.380	60.020	63.420	61.621	824,149
2023-02-16	61.300	61.860	58.680	59.960	58.259	392,525
2023-02-15	59.840	60.740	59.740	60.440	58.726	288,696
2023-02-14	60.280	60.660	59.000	59.840	58.143	274,177
2023-02-13	59.560	60.600	59.420	59.940	58.240	202,787
2023-02-10	56.880	59.000	55.100	59.000	57.327	525,048
2023-02-09	61.200	61.200	57.200	57.340	55.714	788,671
2023-02-08	63.500	64.000	57.700	58.300	56.647	558,500
2023-02-07	64.400	64.420	63.020	63.500	61.699	253,703
2023-02-06	64.420	65.860	63.220	64.280	62.457	278,490
2023-02-03	65.000	65.400	63.180	64.820	62.982	367,624
2023-02-02	60.520	64.240	60.520	64.240	62.418	422,442
2023-02-01	59.140	60.380	59.000	59.980	58.279	320,495
2023-01-31	59.300	59.800	58.200	58.800	57.132	342,006
2023-01-30	60.980	60.980	58.740	59.820	58.123	193,171
2023-01-27	59.300	61.380	58.460	61.380	59.639	208,144
2023-01-26	59.140	60.340	58.780	58.860	57.191	149,483
2023-01-25	58.420	58.940	57.840	58.920	57.249	210,438
2023-01-24	58.360	59.000	58.020	58.460	56.802	114,512
2023-01-23	57.400	58.320	57.400	58.160	56.510	100,119
2023-01-20	57.120	57.780	56.620	57.120	55.500	198,916
2023-01-19	59.080	59.860	56.740	56.740	55.131	320,033
2023-01-18	58.420	60.120	57.900	60.080	58.376	273,104
2023-01-17	58.340	58.700	57.500	58.260	56.608	237,039
2023-01-16	58.500	59.200	57.840	58.420	56.763	435,126
2023-01-13	58.040	59.220	57.780	58.460	56.802	167,868
2023-01-12	57.420	59.240	56.740	58.700	57.035	476,316

← NewerPage 16 of 22 · 1,276 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.