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
01/04/2025 143.00 146.00 140.00 146.00 180,548
31/03/2025 139.00 147.00 136.75 143.00 243,206
28/03/2025 135.00 142.50 134.00 142.50 219,242
27/03/2025 125.00 134.00 125.00 134.00 241,082
26/03/2025 123.50 125.00 122.00 125.00 61,018
25/03/2025 122.50 124.50 120.66 122.00 59,469
24/03/2025 122.00 122.00 122.00 122.00 63,028
21/03/2025 121.00 121.00 121.00 121.00 88,556
20/03/2025 121.00 124.00 120.00 121.50 47,027
19/03/2025 120.00 122.00 120.00 121.00 276,005
18/03/2025 120.00 120.00 120.00 120.00 36,355
17/03/2025 119.50 119.50 118.00 119.50 188,794
14/03/2025 119.00 119.00 119.00 119.00 98,168
13/03/2025 117.00 120.00 117.00 120.00 258,221
12/03/2025 113.00 113.00 113.00 113.00 41,420
11/03/2025 118.50 120.00 116.00 118.00 63,273
10/03/2025 116.00 118.45 116.00 118.00 70,038
07/03/2025 116.00 117.00 115.00 116.00 213,069
06/03/2025 117.50 118.45 115.00 115.00 111,268
05/03/2025 120.00 124.00 116.00 117.00 222,535
04/03/2025 122.00 124.00 118.00 118.00 242,834
03/03/2025 120.50 124.00 118.00 123.50 79,244
28/02/2025 122.00 125.00 118.00 120.00 201,969
27/02/2025 120.50 123.90 120.00 122.00 41,322
26/02/2025 119.00 123.00 117.00 121.00 265,455
25/02/2025 125.20 125.20 115.00 118.00 304,068
24/02/2025 127.50 130.00 125.00 125.00 159,204
21/02/2025 131.50 132.40 129.85 130.00 197,522
20/02/2025 133.00 134.75 130.00 130.50 261,796
19/02/2025 134.00 137.00 131.00 132.00 68,508

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