Kingspan Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 105.00 | 105.35 | 101.30 | 101.75 | 98.148 | 261,487 |
| 2021-11-04 | 104.60 | 106.00 | 104.05 | 104.80 | 101.09 | 303,340 |
| 2021-11-03 | 102.05 | 104.85 | 101.50 | 104.85 | 101.14 | 188,775 |
| 2021-11-02 | 99.640 | 102.35 | 99.140 | 102.35 | 98.727 | 157,994 |
| 2021-11-01 | 99.440 | 100.35 | 98.460 | 99.860 | 96.325 | 150,992 |
| 2021-10-29 | 99.000 | 99.640 | 96.240 | 99.640 | 96.113 | 225,475 |
| 2021-10-28 | 95.420 | 97.300 | 95.140 | 97.300 | 93.855 | 142,407 |
| 2021-10-27 | 97.920 | 97.920 | 95.080 | 95.500 | 92.119 | 178,813 |
| 2021-10-26 | 95.720 | 97.160 | 95.560 | 96.000 | 92.601 | 153,662 |
| 2021-10-25 | 95.760 | 96.180 | 94.940 | 96.180 | 92.775 | 183,767 |
| 2021-10-22 | 94.720 | 96.680 | 93.520 | 95.420 | 92.042 | 154,066 |
| 2021-10-21 | 93.180 | 95.000 | 92.880 | 93.600 | 90.286 | 127,454 |
| 2021-10-20 | 92.620 | 95.820 | 92.600 | 95.220 | 91.849 | 161,231 |
| 2021-10-19 | 93.260 | 93.380 | 91.800 | 92.460 | 89.187 | 423,749 |
| 2021-10-18 | 90.860 | 93.200 | 90.040 | 93.200 | 89.901 | 195,155 |
| 2021-10-15 | 91.060 | 92.380 | 90.000 | 91.480 | 88.242 | 162,694 |
| 2021-10-14 | 89.940 | 91.020 | 89.500 | 90.320 | 87.123 | 279,090 |
← NewerPage 22 of 22 · 1,277 trading days
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.