BMV:KIMBER.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.25	41.25	40.69	40.99	40.99	-0.82%	1,999,891
Apr 27, 2026	41.38	41.85	41.24	41.33	41.33	-0.63%	2,972,677
Apr 24, 2026	41.68	41.85	41.27	41.59	41.59	0.29%	3,243,932
Apr 23, 2026	41.75	41.94	41.29	41.47	41.47	-0.53%	2,533,438
Apr 22, 2026	41.72	41.97	41.33	41.69	41.69	0.85%	4,277,590
Apr 21, 2026	41.82	41.97	41.03	41.34	41.34	-0.98%	2,965,253
Apr 20, 2026	41.43	41.89	41.07	41.75	41.75	0.68%	3,380,549
Apr 17, 2026	41.54	41.69	40.83	41.47	41.47	0.63%	5,050,134
Apr 16, 2026	42.02	42.18	41.15	41.21	41.21	-1.97%	3,671,284
Apr 15, 2026	40.85	42.23	40.65	42.04	42.04	2.74%	3,952,094
Apr 14, 2026	41.28	41.41	40.70	40.92	40.92	-0.97%	7,332,927
Apr 13, 2026	41.39	41.57	41.05	41.32	41.32	-0.02%	3,335,290
Apr 10, 2026	41.90	41.90	40.99	41.33	41.33	-0.72%	3,598,596
Apr 9, 2026	41.72	42.10	41.12	41.63	41.63	-0.24%	5,395,677
Apr 8, 2026	42.10	42.88	41.59	41.73	41.73	-0.52%	6,306,937
Apr 7, 2026	42.85	43.00	41.80	41.95	41.40	-2.17%	5,202,258
Apr 6, 2026	43.99	43.99	42.72	42.88	42.32	-1.04%	1,468,975
Apr 1, 2026	42.43	43.47	41.98	43.33	42.76	2.12%	4,325,086
Mar 31, 2026	42.02	42.94	41.82	42.43	41.87	1.07%	3,695,454
Mar 30, 2026	41.39	42.57	41.39	41.98	41.43	1.35%	3,152,846
Mar 27, 2026	41.09	41.63	40.82	41.42	40.88	0.46%	3,554,393
Mar 26, 2026	41.77	42.03	41.07	41.23	40.69	-1.08%	2,750,621
Mar 25, 2026	41.29	41.92	40.62	41.68	41.13	2.76%	2,862,215
Mar 24, 2026	40.04	40.95	39.97	40.56	40.03	0.75%	2,659,186
Mar 23, 2026	39.15	40.56	39.15	40.26	39.73	2.68%	4,695,449
Mar 20, 2026	41.03	41.04	38.81	39.21	38.69	-4.44%	10,420,480
Mar 19, 2026	41.71	41.71	40.84	41.03	40.49	-1.82%	2,135,221
Mar 18, 2026	41.96	42.41	41.68	41.79	41.24	-1.74%	2,274,608
Mar 17, 2026	41.76	43.95	41.60	42.53	41.97	1.72%	4,170,098
Mar 13, 2026	41.77	42.30	41.52	41.81	41.26	0.53%	5,249,232
Mar 12, 2026	41.43	41.93	40.80	41.59	41.04	-0.14%	6,015,428
Mar 11, 2026	41.39	41.76	41.14	41.65	41.10	0.75%	2,368,465
Mar 10, 2026	41.14	41.80	40.56	41.34	40.80	0.46%	3,276,563
Mar 9, 2026	41.72	41.73	40.01	41.15	40.61	-1.01%	7,176,228
Mar 6, 2026	42.22	42.52	41.21	41.57	41.02	-1.75%	3,003,151
Mar 5, 2026	42.75	43.21	42.14	42.31	41.75	-2.11%	6,414,386
Mar 4, 2026	42.00	43.41	41.93	43.22	42.65	2.90%	4,633,790
Mar 3, 2026	43.10	43.10	40.98	42.00	41.45	-2.19%	5,964,610
Mar 2, 2026	42.92	43.66	42.79	42.94	42.38	-0.67%	4,178,108
Feb 27, 2026	43.10	43.65	43.00	43.23	42.66	0.07%	8,584,104
Feb 26, 2026	42.89	43.86	42.62	43.20	42.63	1.27%	6,887,287
Feb 25, 2026	42.02	43.19	42.02	42.66	42.10	1.02%	6,505,928
Feb 24, 2026	42.79	43.00	41.96	42.23	41.68	-0.94%	5,765,294
Feb 23, 2026	42.90	42.90	42.01	42.63	42.07	-0.14%	3,642,507
Feb 20, 2026	42.20	42.87	41.81	42.69	42.13	2.06%	6,080,686
Feb 19, 2026	42.16	42.55	41.76	41.83	41.28	-0.38%	7,155,092
Feb 18, 2026	42.61	42.67	41.41	41.99	41.44	-1.48%	4,063,702
Feb 17, 2026	43.31	43.80	42.16	42.62	42.06	-2.09%	3,468,136
Feb 16, 2026	42.39	43.79	42.00	43.53	42.96	2.91%	485,099
Feb 13, 2026	42.79	42.89	41.90	42.30	41.74	-0.73%	8,731,759
Feb 12, 2026	41.63	42.86	41.60	42.61	42.05	1.84%	3,581,783
Feb 11, 2026	42.20	42.57	41.73	41.84	41.29	-0.90%	10,086,610
Feb 10, 2026	41.56	42.33	41.35	42.22	41.67	2.03%	4,145,718
Feb 9, 2026	41.40	41.55	40.79	41.38	40.84	0.44%	4,282,197
Feb 6, 2026	40.02	41.35	39.83	41.20	40.66	2.69%	4,091,130
Feb 5, 2026	39.09	40.24	39.00	40.12	39.59	2.11%	3,870,357
Feb 4, 2026	39.69	40.23	38.78	39.29	38.77	-0.51%	3,658,208
Feb 3, 2026	38.90	39.85	38.53	39.49	38.97	2.01%	6,846,705
Jan 30, 2026	39.90	39.97	38.57	38.71	38.20	-2.79%	6,163,681
Jan 29, 2026	39.81	40.08	39.62	39.82	39.30	-0.18%	2,996,722
Jan 28, 2026	39.72	40.00	39.52	39.89	39.37	0.05%	3,645,831
Jan 27, 2026	39.30	40.37	39.30	39.87	39.35	0.89%	4,411,564
Jan 26, 2026	39.96	40.70	39.11	39.52	39.00	-1.10%	3,844,759
Jan 23, 2026	40.58	41.75	39.25	39.96	39.44	-1.33%	4,611,172
Jan 22, 2026	39.30	40.71	39.30	40.50	39.97	3.45%	2,992,604
Jan 21, 2026	38.48	39.30	38.21	39.15	38.64	2.25%	3,403,553
Jan 20, 2026	39.14	39.14	37.23	38.29	37.79	-0.23%	2,815,890
Jan 19, 2026	38.65	38.68	37.98	38.38	37.88	-1.44%	1,133,266
Jan 16, 2026	38.90	39.17	38.39	38.94	38.43	-0.31%	3,671,013
Jan 15, 2026	39.26	39.84	38.70	39.06	38.55	-0.26%	2,999,005
Jan 14, 2026	38.00	39.29	38.00	39.16	38.65	2.70%	2,824,960
Jan 13, 2026	38.03	38.27	37.61	38.13	37.63	0.11%	5,722,496
Jan 12, 2026	37.62	38.24	37.55	38.09	37.59	0.24%	2,515,766
Jan 9, 2026	37.89	38.25	37.39	38.00	37.50	0.50%	2,505,911
Jan 8, 2026	37.19	38.00	37.19	37.81	37.31	1.45%	2,262,405
Jan 7, 2026	37.60	37.86	36.75	37.27	36.78	-1.35%	3,318,430
Jan 6, 2026	38.20	38.87	37.52	37.78	37.28	-1.10%	3,776,072
Jan 5, 2026	38.19	38.74	37.95	38.20	37.70	-0.03%	2,373,594
Jan 2, 2026	38.59	39.04	37.66	38.21	37.71	-0.49%	965,959
Dec 31, 2025	38.26	38.85	38.02	38.40	37.90	0.71%	2,142,423
Dec 30, 2025	38.69	38.90	37.85	38.13	37.63	-1.22%	2,190,625
Dec 29, 2025	38.50	38.94	38.37	38.60	38.09	0.26%	1,961,840
Dec 26, 2025	38.63	38.82	38.22	38.50	37.99	-0.36%	294,968
Dec 24, 2025	38.78	38.90	38.55	38.64	38.13	-0.51%	225,239
Dec 23, 2025	38.86	39.22	38.44	38.84	38.33	0.03%	1,345,468
Dec 22, 2025	38.37	38.90	37.91	38.83	38.32	1.49%	3,397,121
Dec 19, 2025	37.57	38.46	37.40	38.26	37.76	2.16%	15,354,500
Dec 18, 2025	36.79	37.65	36.79	37.45	36.96	2.27%	4,104,480
Dec 17, 2025	37.87	38.16	36.46	36.62	36.14	-3.15%	4,118,587
Dec 16, 2025	38.57	38.70	37.57	37.81	37.31	-1.59%	2,879,756
Dec 15, 2025	39.50	39.59	37.93	38.42	37.92	-1.03%	1,963,578
Dec 11, 2025	38.15	39.28	38.11	38.82	38.31	2.45%	3,572,516
Dec 10, 2025	38.29	38.40	37.50	37.89	37.39	-0.53%	2,924,015
Dec 9, 2025	38.21	38.33	37.48	38.09	37.59	-0.52%	1,724,988
Dec 8, 2025	37.83	38.45	37.39	38.29	37.79	0.98%	3,219,563
Dec 5, 2025	37.98	38.21	37.62	37.92	37.42	-0.11%	1,181,407
Dec 4, 2025	37.52	38.26	37.41	37.96	37.46	0.77%	1,688,387
Dec 3, 2025	37.66	38.43	37.35	37.67	37.18	-1.34%	2,669,291
Dec 2, 2025	39.70	39.73	38.02	38.18	37.18	-4.31%	4,677,743
Dec 1, 2025	38.95	40.10	37.91	39.90	38.85	2.36%	4,958,220