Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	55.400	57.680	55.400	57.400	55.772	412,807
2023-01-10	57.120	57.300	55.500	55.920	54.334	299,536
2023-01-09	56.480	57.420	56.160	57.300	55.675	330,918
2023-01-06	54.000	55.320	52.540	55.240	53.673	309,143
2023-01-05	54.300	54.860	53.460	53.740	52.216	254,709
2023-01-04	52.560	54.360	52.400	54.360	52.818	249,911
2023-01-03	51.100	52.760	50.700	52.020	50.545	180,069
2022-12-30	51.220	51.420	50.580	50.580	49.145	65,652
2022-12-29	50.900	51.620	50.180	51.320	49.864	89,771
2022-12-28	51.520	51.640	50.520	51.060	49.612	185,185
2022-12-23	50.460	51.320	49.860	50.600	49.165	49,106
2022-12-22	50.500	51.220	49.380	49.910	48.494	173,667
2022-12-21	50.260	51.220	49.830	50.380	48.951	308,630
2022-12-20	50.180	50.220	49.480	49.840	48.426	516,470
2022-12-19	50.880	51.460	50.300	50.320	48.893	230,231
2022-12-16	51.540	51.540	49.640	50.400	48.971	780,035
2022-12-15	53.000	53.020	50.880	51.600	50.137	375,443
2022-12-14	54.280	54.320	53.120	53.500	51.983	729,153
2022-12-13	53.400	54.900	52.040	54.300	52.760	387,410
2022-12-12	52.740	53.200	51.880	53.000	51.497	271,015
2022-12-09	52.940	53.780	52.440	53.160	51.652	296,217
2022-12-08	53.100	53.220	51.600	52.520	51.030	279,840
2022-12-07	53.020	53.820	52.000	53.240	51.730	237,970
2022-12-06	54.640	55.180	52.740	53.660	52.138	236,363
2022-12-05	54.840	55.600	54.400	54.900	53.343	166,044
2022-12-02	55.300	56.300	54.420	56.100	54.509	299,333
2022-12-01	54.600	55.880	54.600	55.420	53.848	499,537
2022-11-30	54.380	54.780	53.440	53.440	51.924	959,600
2022-11-29	56.000	56.340	53.180	54.040	52.507	373,830
2022-11-28	56.960	57.840	55.480	55.580	54.004	882,777
2022-11-25	58.380	59.000	57.720	58.400	56.744	132,685
2022-11-24	58.340	59.660	58.020	58.200	56.549	201,522
2022-11-23	58.280	58.660	56.240	58.300	56.647	283,092
2022-11-22	56.300	57.860	55.980	57.560	55.928	364,958
2022-11-21	57.900	57.980	56.500	56.820	55.208	251,290
2022-11-18	57.120	58.620	56.820	58.240	56.588	240,541
2022-11-17	57.460	57.900	56.500	57.100	55.481	929,033
2022-11-16	60.480	60.840	56.960	57.340	55.714	460,638
2022-11-15	61.180	61.200	59.360	60.480	58.765	360,349
2022-11-14	64.160	64.160	60.000	60.960	59.231	491,112
2022-11-11	59.960	64.360	59.760	64.160	62.340	626,688
2022-11-10	55.120	59.820	54.260	59.680	57.987	680,248
2022-11-09	54.860	55.740	54.160	55.380	53.809	599,312
2022-11-08	53.340	55.140	52.200	54.920	53.362	340,843
2022-11-07	48.800	54.340	48.500	53.720	52.196	577,661
2022-11-04	50.040	52.180	49.390	51.280	49.826	298,059
2022-11-03	49.800	49.890	47.550	49.720	48.310	389,456
2022-11-02	51.400	51.400	49.900	50.720	49.282	203,964
2022-11-01	51.680	52.920	51.060	51.140	49.690	153,542
2022-10-31	51.780	51.960	50.820	51.100	49.651	271,318
2022-10-28	50.040	51.220	48.700	51.220	49.767	218,611
2022-10-27	52.360	52.380	50.380	50.840	49.398	314,455
2022-10-26	51.620	52.820	51.080	52.760	51.264	185,513
2022-10-25	49.740	51.720	48.880	51.720	50.253	328,452
2022-10-24	49.440	50.520	48.990	49.410	48.009	269,253
2022-10-21	49.960	50.000	48.320	48.900	47.513	289,280
2022-10-20	49.440	51.060	48.630	50.700	49.262	268,967
2022-10-19	50.900	51.460	49.160	49.830	48.417	436,024
2022-10-18	51.320	51.700	50.840	51.000	49.554	272,764
2022-10-17	48.830	50.420	48.030	50.400	48.971	299,789

← NewerPage 17 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.