Kinsale Capital Group, Inc. (BMV:KNSL)
Mexico · Delayed Price · Currency is MXN 6,480.00
-172.00 (-2.59%)
At close: Aug 28, 2026
BMV:KNSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | -2.52% | 7 |
| Aug 24, 2026 | 6,652.00 | 6,652.00 | 6,652.00 | 6,652.00 | 6,647.76 | 6.30% | 55 |
| Aug 4, 2026 | 6,257.54 | 6,257.54 | 6,257.54 | 6,257.54 | 6,253.55 | -4.47% | 336 |
| Jul 29, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,545.82 | 9.27% | 18 |
| Jul 9, 2026 | 5,950.00 | 5,994.40 | 5,950.00 | 5,994.40 | 5,990.58 | -2.20% | 47 |
| Jul 7, 2026 | 6,129.50 | 6,129.50 | 6,129.50 | 6,129.50 | 6,125.59 | 0.63% | 61 |
| Jul 6, 2026 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | 6,087.11 | 0.84% | 57 |
| Jul 2, 2026 | 6,045.28 | 6,045.28 | 6,040.00 | 6,040.00 | 6,036.15 | 3.78% | 26 |
| Jun 30, 2026 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 5,816.29 | 0.54% | 235 |
| Jun 29, 2026 | 5,660.00 | 5,788.88 | 5,660.00 | 5,788.88 | 5,785.19 | 3.19% | 22 |
| Jun 26, 2026 | 5,449.00 | 5,610.00 | 5,420.00 | 5,610.00 | 5,606.42 | 3.90% | 153 |
| Jun 25, 2026 | 5,416.93 | 5,421.00 | 5,380.00 | 5,399.56 | 5,396.12 | -2.09% | 222 |
| Jun 24, 2026 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,511.48 | 2.11% | 54 |
| Jun 23, 2026 | 5,285.00 | 5,417.75 | 5,285.00 | 5,401.03 | 5,397.58 | 2.18% | 341 |
| Jun 22, 2026 | 5,285.75 | 5,285.75 | 5,285.75 | 5,285.75 | 5,282.38 | -1.35% | 444 |
| Jun 17, 2026 | 5,346.00 | 5,358.00 | 5,346.00 | 5,358.00 | 5,354.58 | -1.69% | 317 |
| May 29, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,446.52 | 3.09% | 23 |
| May 8, 2026 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,283.29 | -1.01% | 21 |
| May 6, 2026 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 5,337.21 | 1.36% | 85 |
| May 5, 2026 | 5,273.36 | 5,273.36 | 5,273.36 | 5,273.36 | 5,265.67 | -8.92% | 11 |
| Apr 29, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,781.56 | -3.74% | 13 |
| Apr 23, 2026 | 6,060.00 | 6,060.00 | 6,015.00 | 6,015.00 | 6,006.23 | -3.53% | 95 |
| Apr 21, 2026 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,225.91 | 1.71% | 120 |
| Apr 14, 2026 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,121.06 | -1.10% | 23 |
| Apr 9, 2026 | 6,199.00 | 6,199.00 | 6,198.00 | 6,198.00 | 6,188.96 | 2.14% | 37 |
| Apr 6, 2026 | 6,068.34 | 6,068.34 | 6,068.34 | 6,068.34 | 6,059.49 | -1.00% | 9 |
| Mar 31, 2026 | 6,129.40 | 6,129.40 | 6,129.40 | 6,129.40 | 6,120.46 | -0.24% | 9 |
| Mar 30, 2026 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | 6,135.04 | 2.42% | 181 |
| Mar 27, 2026 | 5,965.80 | 5,999.00 | 5,965.80 | 5,999.00 | 5,990.25 | 1.36% | 294 |
| Mar 26, 2026 | 5,925.00 | 5,970.00 | 5,900.97 | 5,918.62 | 5,909.99 | 0.71% | 808 |
| Mar 24, 2026 | 6,000.00 | 6,000.00 | 5,877.00 | 5,877.00 | 5,868.43 | -2.05% | 262 |
| Mar 23, 2026 | 5,935.00 | 6,000.00 | 5,935.00 | 6,000.00 | 5,991.25 | 0.98% | 53 |
| Mar 20, 2026 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | 5,933.34 | -3.05% | 21 |
| Mar 18, 2026 | 6,129.15 | 6,129.15 | 6,129.15 | 6,129.15 | 6,120.21 | -3.42% | 74 |
| Mar 17, 2026 | 6,335.00 | 6,441.25 | 6,327.00 | 6,346.46 | 6,337.21 | -2.25% | 1,202 |
| Mar 13, 2026 | 6,510.00 | 6,510.00 | 6,492.50 | 6,492.50 | 6,483.04 | 0.22% | 1,095 |
| Mar 12, 2026 | 6,507.85 | 6,507.85 | 6,478.38 | 6,478.38 | 6,468.94 | 1.07% | 151 |