livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kistos - (KIST) share price history


Kistos share priceKIST share price tradesKIST Fundamentals watchlistADD to watchlist
Kistos - (KIST) share price history
Date Open High Low Close Volume
02/09/2025 160.00 164.85 157.60 161.00 101,450
01/09/2025 159.00 165.00 155.00 161.00 63,338
29/08/2025 164.00 168.00 155.00 158.00 64,827
28/08/2025 165.16 165.16 161.35 164.00 17,280
27/08/2025 163.50 167.90 162.00 166.50 85,219
26/08/2025 163.50 168.00 162.00 162.00 83,728
22/08/2025 161.00 165.00 160.00 163.50 38,862
21/08/2025 157.50 161.50 156.65 161.50 106,262
20/08/2025 157.45 157.45 153.85 156.50 94,718
19/08/2025 157.50 158.85 155.00 155.00 80,426
18/08/2025 157.50 159.00 154.00 155.00 83,261
15/08/2025 162.50 165.00 154.50 154.50 173,960
14/08/2025 162.50 165.00 159.50 162.50 108,401
13/08/2025 162.50 163.45 160.00 162.50 110,886
12/08/2025 162.50 163.25 160.00 162.50 101,761
11/08/2025 162.50 163.50 160.00 162.50 78,120
08/08/2025 165.00 165.00 160.00 161.00 227,804
07/08/2025 170.00 170.00 165.00 167.50 149,041
06/08/2025 170.50 172.40 166.00 170.50 128,902
05/08/2025 172.50 173.50 167.35 170.50 165,088
04/08/2025 172.50 174.00 170.00 172.50 25,719
01/08/2025 177.50 177.50 169.00 169.50 97,196
31/07/2025 180.00 182.00 175.00 175.00 172,602
30/07/2025 180.00 185.00 175.00 179.00 32,153
29/07/2025 173.50 185.00 172.00 180.00 207,207
28/07/2025 173.50 174.40 172.00 173.50 26,863
25/07/2025 170.00 174.00 170.00 173.50 73,859
24/07/2025 170.00 172.00 167.00 170.00 47,571
23/07/2025 170.00 171.10 169.50 170.00 47,405
22/07/2025 167.50 172.00 166.50 167.00 126,304

Kistos - (KIST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z