KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	13.15	13.18	13.02	13.02	13.02	-0.84%	239,680
Jan 16, 2025	13.28	13.36	13.13	13.13	13.13	-1.57%	231,165
Jan 15, 2025	13.33	13.41	13.19	13.34	13.34	0.15%	175,851
Jan 14, 2025	13.37	13.43	13.31	13.32	13.32	-0.37%	67,759
Jan 13, 2025	13.40	13.47	13.33	13.37	13.37	-0.82%	102,602
Jan 10, 2025	13.43	13.54	13.38	13.48	13.48	-0.88%	120,417
Jan 8, 2025	13.59	13.63	13.51	13.60	13.48	0.22%	91,755
Jan 7, 2025	13.57	13.67	13.51	13.57	13.45	0.30%	99,089
Jan 6, 2025	13.42	13.56	13.41	13.53	13.41	0.67%	208,529
Jan 3, 2025	13.42	13.57	13.41	13.44	13.32	0.07%	158,238
Jan 2, 2025	13.36	13.47	13.34	13.43	13.31	0.37%	102,253
Dec 31, 2024	13.48	13.48	13.30	13.38	13.26	0.60%	107,767
Dec 30, 2024	13.21	13.32	13.18	13.30	13.18	0.76%	100,321
Dec 27, 2024	13.27	13.36	13.15	13.20	13.08	-0.53%	139,573
Dec 26, 2024	13.15	13.27	13.11	13.27	13.15	1.30%	140,467
Dec 24, 2024	13.13	13.15	13.10	13.10	12.98	-0.23%	63,684
Dec 23, 2024	13.05	13.15	13.05	13.13	13.01	0.77%	147,354
Dec 20, 2024	13.05	13.11	12.88	13.03	12.91	-	154,777
Dec 19, 2024	13.09	13.11	13.02	13.03	12.91	-0.23%	121,332
Dec 18, 2024	13.18	13.23	13.06	13.06	12.94	-1.06%	237,274
Dec 17, 2024	13.25	13.33	13.20	13.20	13.08	-0.83%	128,395
Dec 16, 2024	13.43	13.49	13.22	13.31	13.19	-0.75%	164,426
Dec 13, 2024	13.60	13.61	13.40	13.41	13.29	-1.40%	115,555
Dec 12, 2024	13.60	13.65	13.60	13.60	13.36	-0.11%	90,312
Dec 11, 2024	13.60	13.65	13.59	13.62	13.37	0.26%	61,396
Dec 10, 2024	13.59	13.67	13.56	13.58	13.34	-0.29%	84,955
Dec 9, 2024	13.70	13.70	13.58	13.62	13.38	-0.29%	88,601
Dec 6, 2024	13.77	13.78	13.66	13.66	13.42	-0.29%	67,900
Dec 5, 2024	13.63	13.75	13.58	13.70	13.46	1.22%	152,468
Dec 4, 2024	13.61	13.62	13.50	13.54	13.29	-0.40%	138,455
Dec 3, 2024	13.57	13.59	13.50	13.59	13.35	1.04%	92,257
Dec 2, 2024	13.40	13.49	13.36	13.45	13.21	0.45%	235,306
Nov 29, 2024	13.46	13.46	13.37	13.39	13.15	0.15%	147,408
Nov 27, 2024	13.35	13.38	13.27	13.37	13.13	0.68%	113,067
Nov 26, 2024	13.38	13.38	13.27	13.28	13.04	-0.75%	108,499
Nov 25, 2024	13.37	13.43	13.32	13.38	13.14	0.60%	185,861
Nov 22, 2024	13.41	13.49	13.30	13.30	13.06	-0.97%	192,570
Nov 21, 2024	13.48	13.49	13.41	13.43	13.19	-0.07%	94,675
Nov 20, 2024	13.40	13.45	13.39	13.44	13.20	0.22%	78,594
Nov 19, 2024	13.30	13.41	13.27	13.41	13.17	0.75%	120,712
Nov 18, 2024	13.22	13.31	13.15	13.31	13.07	0.99%	129,284
Nov 15, 2024	13.24	13.27	13.04	13.18	12.95	-0.75%	251,057
Nov 14, 2024	13.30	13.35	13.27	13.28	13.04	-0.15%	128,190
Nov 13, 2024	13.66	13.66	13.30	13.30	13.06	-2.78%	580,929
Nov 12, 2024	13.77	13.81	13.66	13.68	13.44	-0.65%	127,397
Nov 11, 2024	13.78	13.87	13.74	13.77	13.52	-0.07%	85,437
Nov 8, 2024	13.69	13.79	13.65	13.78	13.53	-0.04%	126,252
Nov 7, 2024	13.72	13.84	13.68	13.79	13.42	0.77%	146,985
Nov 6, 2024	13.80	13.85	13.63	13.68	13.32	-0.51%	376,132
Nov 5, 2024	13.78	13.87	13.74	13.75	13.39	-0.51%	98,898
Nov 4, 2024	13.85	13.92	13.82	13.82	13.46	-0.43%	151,671
Nov 1, 2024	13.93	14.00	13.86	13.88	13.51	-0.50%	136,922
Oct 31, 2024	14.04	14.06	13.90	13.95	13.58	-0.50%	103,062
Oct 30, 2024	13.95	14.05	13.87	14.02	13.65	0.50%	212,491
Oct 29, 2024	13.89	14.05	13.84	13.95	13.58	0.58%	123,334
Oct 28, 2024	13.98	13.99	13.86	13.87	13.50	-0.29%	148,260
Oct 25, 2024	14.02	14.05	13.90	13.91	13.54	-0.71%	256,463
Oct 24, 2024	14.07	14.14	13.99	14.01	13.64	-0.43%	223,738
Oct 23, 2024	14.15	14.18	14.07	14.07	13.70	-0.71%	119,383
Oct 22, 2024	14.16	14.27	14.15	14.17	13.80	-0.07%	174,075
Oct 21, 2024	14.24	14.29	14.15	14.18	13.81	-0.77%	246,234
Oct 18, 2024	14.49	14.49	14.27	14.29	13.91	-1.45%	233,254
Oct 17, 2024	14.58	14.59	14.48	14.50	14.12	-0.41%	105,548
Oct 16, 2024	14.54	14.61	14.47	14.56	14.18	0.14%	106,720
Oct 15, 2024	14.65	14.66	14.51	14.54	14.16	-0.27%	137,737
Oct 14, 2024	14.72	14.72	14.58	14.58	14.20	-0.95%	143,818
Oct 11, 2024	14.83	14.86	14.67	14.72	14.33	-1.87%	206,371
Oct 10, 2024	14.97	15.09	14.89	15.00	14.48	-0.27%	472,925
Oct 9, 2024	14.75	15.05	14.69	15.04	14.52	0.40%	353,850
Oct 8, 2024	14.87	15.02	14.87	14.98	14.47	0.54%	127,207
Oct 7, 2024	14.80	14.94	14.70	14.90	14.39	0.88%	193,816
Oct 4, 2024	14.69	14.80	14.67	14.77	14.26	0.41%	91,175
Oct 3, 2024	14.70	14.81	14.66	14.71	14.20	-	65,631
Oct 2, 2024	14.70	14.76	14.68	14.71	14.20	0.07%	58,259
Oct 1, 2024	14.76	14.82	14.70	14.70	14.20	-0.41%	75,635
Sep 30, 2024	14.83	14.89	14.74	14.76	14.25	-0.20%	118,640
Sep 27, 2024	14.73	14.82	14.71	14.79	14.28	0.41%	64,264
Sep 26, 2024	14.75	14.78	14.72	14.73	14.22	0.14%	45,032
Sep 25, 2024	14.80	14.82	14.71	14.71	14.20	-0.61%	85,037
Sep 24, 2024	14.73	14.84	14.68	14.80	14.29	0.48%	93,362
Sep 23, 2024	14.74	14.78	14.69	14.73	14.22	-0.34%	79,083
Sep 20, 2024	14.75	14.80	14.72	14.78	14.27	0.41%	76,888
Sep 19, 2024	14.67	14.83	14.60	14.72	14.21	0.96%	168,475
Sep 18, 2024	14.52	14.65	14.45	14.58	14.08	0.76%	186,123
Sep 17, 2024	14.51	14.57	14.43	14.47	13.97	-0.34%	121,459
Sep 16, 2024	14.55	14.56	14.39	14.52	14.02	0.14%	107,264
Sep 13, 2024	14.53	14.55	14.47	14.50	14.00	-0.68%	60,200
Sep 12, 2024	14.68	14.68	14.59	14.60	13.98	-0.54%	145,591
Sep 11, 2024	14.63	14.70	14.50	14.68	14.06	0.55%	225,225
Sep 10, 2024	14.68	14.69	14.57	14.60	13.98	-0.41%	186,950
Sep 9, 2024	14.57	14.67	14.56	14.66	14.04	0.76%	76,186
Sep 6, 2024	14.60	14.65	14.48	14.55	13.93	-0.21%	114,737
Sep 5, 2024	14.52	14.65	14.52	14.58	13.96	0.48%	72,517
Sep 4, 2024	14.38	14.55	14.38	14.51	13.90	0.62%	92,025
Sep 3, 2024	14.60	14.68	14.37	14.42	13.81	-1.30%	181,869
Aug 30, 2024	14.70	14.70	14.60	14.61	13.99	-0.07%	169,535
Aug 29, 2024	14.47	14.67	14.47	14.62	14.00	1.04%	137,456
Aug 28, 2024	14.50	14.55	14.47	14.47	13.86	-0.21%	74,940
Aug 27, 2024	14.42	14.55	14.35	14.50	13.89	0.69%	141,261
Aug 26, 2024	14.45	14.45	14.36	14.40	13.79	0.14%	50,822