Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	47.400	49.100	46.890	48.770	47.387	505,133
2022-10-13	45.150	46.790	43.600	46.550	45.230	989,587
2022-10-12	47.500	47.560	45.360	45.360	44.074	703,282
2022-10-11	48.310	48.360	47.080	47.450	46.104	465,239
2022-10-10	47.060	48.510	46.760	48.100	46.736	252,572
2022-10-07	49.310	49.310	46.970	47.500	46.153	1,246,777
2022-10-06	47.700	49.390	47.660	49.300	47.902	708,516
2022-10-05	50.520	50.780	47.580	47.670	46.318	303,830
2022-10-04	49.660	51.280	49.390	51.120	49.670	286,730
2022-10-03	45.820	48.970	45.390	48.590	47.212	426,599
2022-09-30	44.770	46.480	44.630	46.340	45.026	575,676
2022-09-29	47.520	47.540	44.100	44.100	42.849	432,775
2022-09-28	47.730	48.070	46.340	47.900	46.541	508,638
2022-09-27	50.200	50.760	47.870	48.350	46.979	480,671
2022-09-26	48.430	50.140	48.140	49.720	48.310	372,449
2022-09-23	50.320	50.320	48.150	49.140	47.746	423,395
2022-09-22	52.500	52.680	49.730	50.320	48.893	524,668
2022-09-21	53.000	53.720	52.660	53.520	52.002	629,446
2022-09-20	56.500	56.500	53.120	53.720	52.196	293,799
2022-09-19	55.140	56.040	54.100	55.780	54.198	124,869
2022-09-16	55.840	56.720	54.500	55.900	54.315	520,243
2022-09-15	57.740	58.860	55.820	56.600	54.995	288,750
2022-09-14	57.700	59.080	57.180	57.540	55.908	864,802
2022-09-13	61.400	61.540	57.860	58.060	56.413	542,619
2022-09-12	60.460	62.000	60.280	61.600	59.853	204,135
2022-09-09	59.200	60.500	58.980	60.240	58.531	251,154
2022-09-08	57.780	59.180	57.340	59.040	57.366	442,960
2022-09-07	56.740	58.000	56.620	58.000	56.106	306,097
2022-09-06	56.500	58.140	56.500	57.340	55.468	587,016
2022-09-05	56.500	58.440	55.900	56.500	54.655	371,351
2022-09-02	56.000	58.940	55.780	58.660	56.745	387,814
2022-09-01	56.000	56.980	55.460	55.500	53.688	1,217,587
2022-08-31	57.600	57.660	56.540	56.640	54.791	488,445
2022-08-30	56.120	58.360	55.800	56.860	55.004	520,320
2022-08-29	56.700	57.440	56.340	56.740	54.887	343,046
2022-08-26	57.300	58.200	57.000	57.520	55.642	377,913
2022-08-25	58.500	58.620	56.280	56.980	55.120	242,698
2022-08-24	57.120	58.360	56.800	57.720	55.835	254,672
2022-08-23	57.800	58.560	56.860	57.020	55.158	203,317
2022-08-22	61.120	61.580	57.700	58.340	56.435	410,008
2022-08-19	59.380	62.460	59.380	61.000	59.008	1,937,945
2022-08-18	59.360	60.340	57.180	57.500	55.623	404,127
2022-08-17	62.940	64.080	59.360	59.540	57.596	260,689
2022-08-16	64.580	64.580	61.900	62.620	60.575	253,177
2022-08-15	62.200	64.540	62.200	64.520	62.413	349,554
2022-08-12	63.700	63.700	62.420	62.420	60.382	252,040
2022-08-11	63.420	63.900	62.640	63.660	61.581	338,838
2022-08-10	60.900	63.220	60.180	62.860	60.808	621,244
2022-08-09	66.120	66.340	61.440	61.440	59.434	236,251
2022-08-08	65.000	66.760	64.500	66.280	64.116	166,730
2022-08-05	65.840	67.840	64.320	64.500	62.394	303,323
2022-08-04	64.940	67.560	64.940	65.860	63.710	297,699
2022-08-03	63.800	65.180	63.200	64.800	62.684	332,191
2022-08-02	62.440	63.180	61.600	63.160	61.098	352,638
2022-08-01	62.940	63.700	62.520	63.420	61.349	138,769
2022-07-29	60.560	63.020	59.940	63.020	60.962	246,301
2022-07-28	59.560	61.000	58.920	60.140	58.176	131,868
2022-07-27	57.800	58.820	57.540	57.860	55.971	133,218
2022-07-26	58.340	58.680	57.480	57.800	55.913	149,768
2022-07-25	61.100	61.440	58.220	58.220	56.319	178,823

← NewerPage 18 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.