Kion Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 90.680 | 93.920 | 89.900 | 93.920 | 85.993 | 90,133 |
| 2021-10-27 | 93.500 | 93.500 | 90.890 | 90.890 | 83.218 | 85,899 |
| 2021-10-26 | 89.860 | 93.680 | 89.860 | 92.730 | 84.903 | 155,363 |
| 2021-10-25 | 88.640 | 88.640 | 87.060 | 87.970 | 80.545 | 237,518 |
| 2021-10-22 | 88.320 | 89.180 | 88.000 | 88.550 | 81.076 | 150,600 |
| 2021-10-21 | 87.240 | 88.700 | 87.240 | 88.060 | 80.627 | 26,208 |
| 2021-10-20 | 86.580 | 88.200 | 86.580 | 87.910 | 80.490 | 40,224 |
| 2021-10-19 | 85.540 | 87.000 | 85.540 | 86.600 | 79.291 | 51,648 |
| 2021-10-18 | 85.370 | 86.000 | 84.960 | 85.470 | 78.256 | 27,544 |
| 2021-10-15 | 84.626 | 85.780 | 84.626 | 85.470 | 78.256 | 74,608 |
| 2021-10-14 | 82.810 | 84.340 | 82.768 | 83.520 | 76.471 | 34,926 |
← NewerPage 22 of 22 · 1,271 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.6200 EUR |
| 2025-05-28 | 0.8200 EUR |
| 2024-05-30 | 0.7000 EUR |
| 2023-05-18 | 0.1900 EUR |
| 2022-05-12 | 1.5000 EUR |
| 2021-05-12 | 0.4100 EUR |
| 2020-07-17 | 0.0400 EUR |
| 2019-05-10 | 1.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.