VIE:KCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.46	12.48	12.46	12.48	12.48	-	-
Jun 1, 2026	12.46	12.48	12.46	12.48	12.48	-0.95%	-
May 29, 2026	12.66	12.66	12.60	12.60	12.60	-0.32%	-
May 28, 2026	12.56	12.64	12.56	12.64	12.64	-0.16%	-
May 27, 2026	12.38	12.66	12.36	12.66	12.66	1.93%	-
May 26, 2026	12.42	12.42	12.36	12.42	12.42	-0.32%	-
May 25, 2026	12.42	12.46	12.34	12.46	12.46	-	-
May 22, 2026	12.38	12.46	12.36	12.46	12.46	0.16%	-
May 21, 2026	12.38	12.46	12.38	12.44	12.44	0.65%	-
May 20, 2026	12.58	12.58	12.56	12.56	12.36	-	-
May 19, 2026	12.58	12.62	12.54	12.56	12.36	-0.32%	-
May 18, 2026	12.60	12.60	12.54	12.60	12.40	0.32%	-
May 15, 2026	12.50	12.58	12.50	12.56	12.36	0.80%	-
May 14, 2026	12.56	12.56	12.46	12.46	12.26	-0.80%	-
May 13, 2026	12.66	12.66	12.50	12.56	12.36	0.16%	-
May 12, 2026	12.58	12.58	12.54	12.54	12.34	-0.32%	-
May 11, 2026	12.56	12.58	12.52	12.58	12.38	0.16%	-
May 8, 2026	12.58	12.58	12.54	12.56	12.36	-	-
May 7, 2026	12.62	12.62	12.56	12.56	12.36	-	-
May 6, 2026	12.60	12.66	12.56	12.56	12.36	-	-
May 5, 2026	12.52	12.56	12.52	12.56	12.36	0.16%	-
May 4, 2026	12.46	12.60	12.46	12.54	12.34	0.16%	-
Apr 30, 2026	12.54	12.60	12.52	12.52	12.32	-0.48%	-
Apr 29, 2026	12.56	12.62	12.56	12.58	12.38	-	-
Apr 28, 2026	12.56	12.60	12.56	12.58	12.38	-0.32%	-
Apr 27, 2026	12.54	12.62	12.52	12.62	12.42	0.80%	-
Apr 24, 2026	12.52	12.54	12.52	12.52	12.32	-0.16%	-
Apr 23, 2026	12.50	12.56	12.50	12.54	12.34	-0.32%	-
Apr 22, 2026	12.50	12.58	12.50	12.58	12.38	0.48%	-
Apr 21, 2026	12.46	12.52	12.44	12.52	12.32	0.16%	-
Apr 20, 2026	12.46	12.50	12.46	12.50	12.30	-0.16%	-
Apr 17, 2026	12.46	12.52	12.44	12.52	12.32	0.81%	-
Apr 16, 2026	12.38	12.44	12.38	12.42	12.22	0.49%	-
Apr 15, 2026	12.32	12.38	12.32	12.36	12.16	-0.16%	-
Apr 14, 2026	12.28	12.38	12.22	12.38	12.18	0.81%	-
Apr 13, 2026	12.28	12.30	12.24	12.28	12.08	-0.49%	-
Apr 10, 2026	12.14	12.38	12.14	12.34	12.14	1.65%	-
Apr 9, 2026	12.18	12.18	12.14	12.14	11.95	-0.33%	-
Apr 8, 2026	12.16	12.18	12.16	12.18	11.99	-	-
Apr 7, 2026	12.18	12.20	12.16	12.18	11.99	-0.33%	-
Apr 2, 2026	12.14	12.24	12.14	12.22	12.03	0.33%	-
Apr 1, 2026	12.16	12.18	12.16	12.18	11.99	-0.16%	-
Mar 31, 2026	12.06	12.20	12.02	12.20	12.01	1.33%	-
Mar 30, 2026	12.06	12.08	12.02	12.04	11.85	-0.17%	-
Mar 27, 2026	11.78	12.06	11.78	12.06	11.87	2.20%	-
Mar 26, 2026	11.94	11.96	11.72	11.80	11.61	-1.67%	-
Mar 25, 2026	11.98	12.04	11.98	12.00	11.81	0.17%	-
Mar 24, 2026	11.86	11.98	11.86	11.98	11.79	0.34%	-
Mar 23, 2026	11.76	11.94	11.76	11.94	11.75	0.34%	-
Mar 20, 2026	11.72	11.90	11.70	11.90	11.71	1.36%	-