KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.27	11.27	11.20	11.20	11.20	-0.62%	142,427
Jun 25, 2026	11.17	11.32	11.17	11.27	11.27	0.90%	219,583
Jun 24, 2026	11.20	11.21	11.15	11.17	11.17	0.18%	137,425
Jun 23, 2026	11.13	11.20	11.13	11.15	11.15	-0.27%	58,991
Jun 22, 2026	11.17	11.22	11.15	11.18	11.18	-0.27%	156,363
Jun 18, 2026	11.25	11.25	11.16	11.21	11.21	0.27%	207,256
Jun 17, 2026	11.18	11.25	11.18	11.18	11.18	-0.45%	116,190
Jun 16, 2026	11.23	11.25	11.17	11.23	11.23	0.54%	237,863
Jun 15, 2026	11.19	11.24	11.17	11.17	11.17	-	123,721
Jun 12, 2026	11.11	11.19	11.11	11.17	11.17	-0.08%	132,561
Jun 11, 2026	11.28	11.30	11.20	11.30	11.18	0.44%	196,093
Jun 10, 2026	11.32	11.32	11.24	11.25	11.13	-0.53%	102,185
Jun 9, 2026	11.36	11.38	11.24	11.31	11.19	-	121,490
Jun 8, 2026	11.33	11.33	11.26	11.31	11.19	0.44%	89,948
Jun 5, 2026	11.33	11.37	11.26	11.26	11.14	-0.97%	121,462
Jun 4, 2026	11.34	11.38	11.32	11.37	11.25	0.71%	103,475
Jun 3, 2026	11.38	11.38	11.27	11.29	11.17	-0.35%	201,281
Jun 2, 2026	11.40	11.43	11.31	11.33	11.21	-0.26%	142,152
Jun 1, 2026	11.33	11.37	11.32	11.36	11.24	0.44%	152,108
May 29, 2026	11.45	11.45	11.31	11.31	11.19	-0.70%	218,495
May 28, 2026	11.33	11.39	11.29	11.39	11.27	0.80%	136,783
May 27, 2026	11.34	11.36	11.29	11.30	11.18	-0.09%	131,792
May 26, 2026	11.30	11.36	11.04	11.31	11.19	0.53%	154,415
May 22, 2026	11.29	11.34	11.20	11.25	11.13	-0.09%	101,224
May 21, 2026	11.22	11.26	11.12	11.26	11.14	0.63%	59,240
May 20, 2026	11.10	11.21	11.03	11.19	11.07	1.18%	157,903
May 19, 2026	11.04	11.09	10.92	11.06	10.94	-0.36%	274,518
May 18, 2026	11.16	11.18	11.10	11.10	10.98	-0.63%	168,604
May 15, 2026	11.21	11.22	11.15	11.17	11.05	-0.53%	143,258
May 14, 2026	11.24	11.29	11.21	11.23	11.11	0.18%	123,218
May 13, 2026	11.14	11.22	11.12	11.21	11.09	0.81%	175,787
May 12, 2026	11.18	11.18	11.08	11.12	11.00	-0.36%	118,325
May 11, 2026	11.17	11.22	11.14	11.16	11.04	-0.62%	273,357
May 8, 2026	11.29	11.31	11.14	11.23	11.11	-0.16%	328,410
May 7, 2026	11.43	11.43	11.36	11.37	11.13	-	170,828
May 6, 2026	11.32	11.38	11.31	11.37	11.13	0.80%	262,883
May 5, 2026	11.30	11.37	11.27	11.28	11.04	-0.09%	183,206
May 4, 2026	11.27	11.36	11.25	11.29	11.05	-0.18%	246,970
May 1, 2026	11.32	11.44	11.31	11.31	11.07	-0.26%	228,285
Apr 30, 2026	11.27	11.35	11.20	11.34	11.10	1.16%	229,296
Apr 29, 2026	11.16	11.24	11.16	11.21	10.97	0.45%	197,182
Apr 28, 2026	11.18	11.26	11.16	11.16	10.92	-0.62%	96,603
Apr 27, 2026	11.14	11.28	11.14	11.23	10.99	0.45%	176,917
Apr 24, 2026	11.11	11.19	11.11	11.18	10.94	0.63%	101,963
Apr 23, 2026	11.16	11.18	11.10	11.11	10.87	-0.63%	105,316
Apr 22, 2026	11.18	11.18	11.10	11.18	10.94	0.72%	166,648
Apr 21, 2026	11.22	11.22	11.09	11.10	10.86	-0.72%	109,480
Apr 20, 2026	11.22	11.22	11.15	11.18	10.94	-	129,902
Apr 17, 2026	11.22	11.22	11.12	11.18	10.94	0.63%	167,178
Apr 16, 2026	11.15	11.26	11.09	11.11	10.87	-0.09%	85,763
Apr 15, 2026	11.15	11.18	11.07	11.12	10.88	-0.09%	207,210
Apr 14, 2026	11.01	11.13	11.01	11.13	10.89	1.09%	159,636
Apr 13, 2026	10.90	11.01	10.86	11.01	10.78	0.73%	253,369
Apr 10, 2026	11.06	11.14	10.92	10.93	10.70	-1.25%	317,212
Apr 9, 2026	11.17	11.22	11.16	11.19	10.83	0.54%	166,198
Apr 8, 2026	11.13	11.18	11.00	11.13	10.77	1.55%	272,254
Apr 7, 2026	10.93	11.00	10.89	10.96	10.61	0.27%	179,978
Apr 6, 2026	10.76	10.94	10.76	10.93	10.58	1.02%	201,874
Apr 2, 2026	10.83	10.90	10.78	10.82	10.47	-1.46%	434,180
Apr 1, 2026	11.09	11.24	10.96	10.98	10.63	-0.18%	143,758
Mar 31, 2026	10.68	11.00	10.68	11.00	10.65	3.19%	247,614
Mar 30, 2026	10.78	10.83	10.65	10.66	10.32	-0.56%	357,436
Mar 27, 2026	10.78	10.88	10.69	10.72	10.38	-0.56%	361,513
Mar 26, 2026	10.95	10.97	10.78	10.78	10.44	-1.46%	247,019
Mar 25, 2026	10.88	10.97	10.83	10.94	10.59	1.11%	242,828
Mar 24, 2026	10.76	10.89	10.75	10.82	10.47	-	213,605
Mar 23, 2026	10.78	10.85	10.73	10.82	10.47	1.03%	221,777
Mar 20, 2026	10.84	10.91	10.67	10.71	10.37	-1.02%	377,274
Mar 19, 2026	10.90	10.93	10.80	10.82	10.47	-1.10%	159,362
Mar 18, 2026	10.97	11.13	10.93	10.94	10.59	-0.55%	233,195
Mar 17, 2026	10.95	11.07	10.90	11.00	10.65	0.55%	210,551
Mar 16, 2026	10.86	10.95	10.86	10.94	10.59	1.11%	209,552
Mar 13, 2026	10.95	10.97	10.74	10.82	10.47	-0.72%	959,347
Mar 12, 2026	11.06	11.18	11.00	11.02	10.55	-0.90%	350,970
Mar 11, 2026	11.22	11.23	11.10	11.12	10.65	-0.54%	258,358
Mar 10, 2026	11.02	11.21	11.02	11.18	10.70	1.27%	315,707
Mar 9, 2026	11.15	11.16	10.86	11.04	10.57	-1.34%	786,799
Mar 6, 2026	11.32	11.32	11.08	11.19	10.71	-1.41%	1,010,799
Mar 5, 2026	11.42	11.46	11.35	11.35	10.87	-0.70%	186,841
Mar 4, 2026	11.48	11.51	11.36	11.43	10.94	0.09%	290,656
Mar 3, 2026	11.33	11.42	11.25	11.42	10.93	-0.17%	465,572
Mar 2, 2026	11.37	11.45	11.32	11.44	10.95	-0.26%	224,893
Feb 27, 2026	11.54	11.54	11.46	11.47	10.98	-0.52%	266,226
Feb 26, 2026	11.51	11.54	11.50	11.53	11.04	-0.09%	160,846
Feb 25, 2026	11.52	11.54	11.48	11.54	11.05	0.61%	119,251
Feb 24, 2026	11.48	11.52	11.43	11.47	10.98	-	137,589
Feb 23, 2026	11.54	11.55	11.45	11.47	10.98	-0.69%	279,728
Feb 20, 2026	11.60	11.60	11.53	11.55	11.06	-0.26%	278,860
Feb 19, 2026	11.58	11.60	11.54	11.58	11.09	0.17%	191,183
Feb 18, 2026	11.60	11.65	11.56	11.56	11.07	-0.34%	416,244
Feb 17, 2026	11.66	11.67	11.60	11.60	11.11	-0.85%	819,042
Feb 13, 2026	11.67	11.70	11.62	11.70	11.20	0.27%	158,610
Feb 12, 2026	11.82	11.82	11.75	11.79	11.17	-0.17%	147,093
Feb 11, 2026	11.76	11.82	11.76	11.81	11.19	0.17%	118,450
Feb 10, 2026	11.82	11.82	11.75	11.79	11.17	-	214,543
Feb 9, 2026	11.75	11.81	11.72	11.79	11.17	0.68%	279,619
Feb 6, 2026	11.73	11.77	11.71	11.71	11.10	-0.09%	165,450
Feb 5, 2026	11.71	11.73	11.67	11.72	11.10	0.09%	254,028
Feb 4, 2026	11.71	11.71	11.65	11.71	11.10	-	283,990
Feb 3, 2026	11.64	11.74	11.64	11.71	11.10	0.17%	265,689