KINGSPAN GROUP PLC - Price History
Monthly price history for KRX.IR (KINGSPAN GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €89.20 | €89.20 |
| April 2024 | €83.85 | €83.85 |
| March 2024 | €84.19 | €84.46 |
| February 2024 | €83.22 | €83.48 |
| January 2024 | €75.32 | €75.56 |
| December 2023 | €78.15 | €78.40 |
| November 2023 | €72.57 | €72.80 |
| October 2023 | €63.28 | €63.48 |
| September 2023 | €70.74 | €70.96 |
| August 2023 | €77.56 | €78.08 |
| July 2023 | €72.51 | €73 |
| June 2023 | €60.49 | €60.90 |
| May 2023 | €61.67 | €62.08 |
| April 2023 | €62.28 | €62.70 |
| March 2023 | €62.36 | €63.04 |
| February 2023 | €60.92 | €61.58 |
| January 2023 | €58.17 | €58.80 |
| December 2022 | €50.03 | €50.58 |
| November 2022 | €52.86 | €53.44 |
| October 2022 | €50.55 | €51.10 |
| September 2022 | €45.84 | €46.34 |
| August 2022 | €55.78 | €56.64 |
| July 2022 | €62.06 | €63.02 |
| June 2022 | €56.53 | €57.40 |
| May 2022 | €75.64 | €76.80 |
| April 2022 | €87.71 | €89.06 |
| March 2022 | €87.69 | €89.04 |
| February 2022 | €85.28 | €86.84 |
| January 2022 | €83.59 | €85.12 |
| December 2021 | €103.11 | €105 |
| November 2021 | €100.36 | €102.20 |
| October 2021 | €97.85 | €99.64 |
| September 2021 | €84.46 | €86 |
| August 2021 | €94.84 | €96.78 |
| July 2021 | €89.86 | €91.70 |
| June 2021 | €78.04 | €79.64 |
| May 2021 | €75.32 | €76.86 |
| April 2021 | €72.58 | €74.06 |
| March 2021 | €70.85 | €72.30 |
| February 2021 | €58.86 | €60.25 |
| January 2021 | €54.71 | €56 |
| December 2020 | €56.08 | €57.40 |
| November 2020 | €71.47 | €73.15 |
| October 2020 | €73.13 | €74.85 |
| September 2020 | €75.91 | €77.70 |
| August 2020 | €70.30 | €71.95 |
| July 2020 | €59.35 | €60.75 |
| June 2020 | €56.03 | €57.35 |
| May 2020 | €54.27 | €55.55 |
| April 2020 | €45.43 | €46.50 |
| March 2020 | €47.58 | €48.70 |
| February 2020 | €55.35 | €57.05 |
| January 2020 | €53.99 | €55.65 |
| December 2019 | €52.83 | €54.45 |
| November 2019 | €47.46 | €48.92 |
| October 2019 | €45.08 | €46.46 |
| September 2019 | €43.46 | €44.80 |
| August 2019 | €40.18 | €41.54 |
| July 2019 | €42.84 | €44.30 |
| June 2019 | €46.19 | €47.76 |
| May 2019 | €45.13 | €46.66 |
| April 2019 | €45.34 | €46.88 |
| March 2019 | €39.90 | €41.26 |
| February 2019 | €39.80 | €41.46 |
| January 2019 | €34.27 | €35.70 |
| December 2018 | €35.88 | €37.38 |
| November 2018 | €36.50 | €38.02 |
| October 2018 | €36.86 | €38.40 |
| September 2018 | €38.55 | €40.16 |
| August 2018 | €40.07 | €41.86 |
| July 2018 | €38.02 | €39.72 |
| June 2018 | €41.04 | €42.88 |
| May 2018 | €37.90 | €39.60 |
| April 2018 | €35.90 | €37.50 |
| March 2018 | €32.93 | €34.40 |
| February 2018 | €33.05 | €34.80 |
| January 2018 | €35.33 | €37.20 |
| December 2017 | €34.57 | €36.40 |
| November 2017 | €32.67 | €34.40 |
| October 2017 | €34.09 | €35.90 |
| September 2017 | €34.17 | €35.98 |
| August 2017 | €30.86 | €32.50 |
| July 2017 | €26.62 | €28.12 |
| June 2017 | €28.46 | €30.06 |
| May 2017 | €29.21 | €30.85 |
| April 2017 | €30.24 | €31.94 |
| March 2017 | €28.32 | €29.90 |
| February 2017 | €27.24 | €29 |
| January 2017 | €25.32 | €26.96 |
| December 2016 | €24.24 | €25.80 |
| November 2016 | €23.67 | €25.20 |
| October 2016 | €20.95 | €22.30 |
| September 2016 | €22.53 | €23.98 |
| August 2016 | €23 | €24.58 |
| July 2016 | €19.23 | €20.56 |
| June 2016 | €18.24 | €19.50 |
| May 2016 | €23.63 | €25.26 |
| April 2016 | €21.52 | €23 |
| March 2016 | €21.68 | €23.35 |
| February 2016 | €21.55 | €23.21 |
| January 2016 | €22.04 | €23.74 |
| December 2015 | €23 | €24.78 |
| November 2015 | €23.03 | €24.80 |
| October 2015 | €20.45 | €22.03 |
| September 2015 | €20 | €21.54 |
| August 2015 | €20.26 | €21.90 |
| July 2015 | €21.24 | €22.96 |
| June 2015 | €20.02 | €21.65 |
| May 2015 | €19.22 | €20.78 |
| April 2015 | €16.39 | €17.72 |
| March 2015 | €16.25 | €17.64 |
| February 2015 | €16.18 | €17.56 |
| January 2015 | €14.79 | €16.06 |
| December 2014 | €13.22 | €14.35 |
| November 2014 | €11.94 | €12.96 |
| October 2014 | €11.50 | €12.48 |
| September 2014 | €11.61 | €12.60 |
| August 2014 | €12.14 | €13.24 |
| July 2014 | €11.72 | €12.78 |
| June 2014 | €11.23 | €12.25 |
| May 2014 | €12.04 | €13.12 |
| April 2014 | €12.44 | €13.56 |
| March 2014 | €12.58 | €13.81 |
| February 2014 | €13.18 | €14.47 |
| January 2014 | €12.90 | €14.16 |
| December 2013 | €11.84 | €13 |
| November 2013 | €11.61 | €12.74 |
| October 2013 | €11.22 | €12.32 |
| September 2013 | €11.23 | €12.32 |
| August 2013 | €10.67 | €11.71 |
| July 2013 | €9.59 | €10.58 |
| June 2013 | €9.28 | €10.23 |
| May 2013 | €8.64 | €9.53 |
| April 2013 | €8.32 | €9.17 |
| March 2013 | €8.64 | €9.60 |
| February 2013 | €8.01 | €8.90 |
| January 2013 | €7.69 | €8.55 |
| December 2012 | €7.49 | €8.33 |
| November 2012 | €7.32 | €8.14 |
| October 2012 | €7.25 | €8.06 |
| September 2012 | €7.15 | €7.95 |
| August 2012 | €7.06 | €7.84 |
| July 2012 | €5.81 | €6.50 |
| June 2012 | €5.72 | €6.40 |
| May 2012 | €6.16 | €6.88 |
| April 2012 | €7.04 | €7.88 |
| March 2012 | €6.92 | €7.80 |
| February 2012 | €7.18 | €8.10 |
| January 2012 | €6.33 | €7.14 |
| December 2011 | €5.64 | €6.36 |
| November 2011 | €5.89 | €6.64 |
| October 2011 | €5.72 | €6.45 |
| September 2011 | €5.54 | €6.25 |
| August 2011 | €5.56 | €6.27 |
| July 2011 | €6.16 | €7 |
| June 2011 | €5.98 | €6.80 |
| May 2011 | €6.42 | €7.30 |
| April 2011 | €5.81 | €6.60 |
| March 2011 | €5.55 | €6.31 |
| February 2011 | €6.10 | €7 |
| January 2011 | €5.71 | €6.55 |
| December 2010 | €6.53 | €7.49 |
| November 2010 | €5.27 | €6.05 |
| October 2010 | €5.24 | €6.01 |
| September 2010 | €4.85 | €5.56 |
| August 2010 | €4.72 | €5.45 |
| July 2010 | €4.65 | €5.38 |
| June 2010 | €5.23 | €6.05 |
| May 2010 | €6.24 | €7.21 |
| April 2010 | €6.14 | €7.10 |
| March 2010 | €5.54 | €6.40 |
| February 2010 | €4.32 | €5 |
| January 2010 | €5.12 | €5.92 |
| December 2009 | €5.19 | €6 |
| November 2009 | €5.04 | €5.83 |
| October 2009 | €4.97 | €5.75 |
| September 2009 | €5.45 | €6.30 |
| August 2009 | €5.41 | €6.25 |
| July 2009 | €4.08 | €4.72 |
| June 2009 | €3.46 | €4 |
| May 2009 | €4 | €4.63 |
| April 2009 | €3.39 | €3.92 |
| March 2009 | €2.38 | €2.75 |
| February 2009 | €1.91 | €2.21 |
| January 2009 | €2.32 | €2.68 |
| December 2008 | €2.70 | €3.12 |
| November 2008 | €2.77 | €3.20 |
| October 2008 | €3.89 | €4.50 |
| September 2008 | €5.54 | €6.40 |
| August 2008 | €6.68 | €7.80 |
| July 2008 | €5.35 | €6.25 |
| June 2008 | €5.28 | €6.17 |
| May 2008 | €5.83 | €6.80 |
| April 2008 | €6.38 | €7.45 |
| March 2008 | €7.24 | €8.45 |
| February 2008 | €7.54 | €8.98 |
| January 2008 | €7.82 | €9.32 |
| December 2007 | €8.69 | €10.35 |
| November 2007 | €12.10 | €14.42 |
| October 2007 | €13.64 | €16.25 |
| September 2007 | €12.82 | €15.28 |
| August 2007 | €15.88 | €19 |
| July 2007 | €14.75 | €17.65 |
| June 2007 | €17.35 | €20.76 |
| May 2007 | €18.51 | €22.15 |
| April 2007 | €17.17 | €20.55 |
| March 2007 | €16.71 | €20 |
| February 2007 | €17.10 | €20.60 |
| January 2007 | €16.10 | €19.40 |
| December 2006 | €16.68 | €20.10 |
| November 2006 | €13.94 | €16.80 |
| October 2006 | €13.68 | €16.48 |
| September 2006 | €13.40 | €16.15 |
| August 2006 | €11.45 | €13.85 |
| July 2006 | €10.77 | €13.03 |
| June 2006 | €11.08 | €13.40 |
| May 2006 | €10.87 | €13.15 |
| April 2006 | €10.83 | €13.10 |
| March 2006 | €10.42 | €12.60 |
| February 2006 | €10.10 | €12.30 |
| January 2006 | €9.27 | €11.30 |
| December 2005 | €8.89 | €10.83 |
| November 2005 | €8.50 | €10.36 |
| October 2005 | €7.88 | €9.60 |
| September 2005 | €8.82 | €10.75 |
| August 2005 | €8.42 | €10.30 |
| July 2005 | €8.71 | €10.66 |
| June 2005 | €8.05 | €9.85 |
| May 2005 | €7.72 | €9.45 |
| April 2005 | €7.14 | €8.73 |
| March 2005 | €7.45 | €9.12 |
| February 2005 | €6.64 | €8.18 |
| January 2005 | €6.12 | €7.54 |
| December 2004 | €5.72 | €7.05 |
| November 2004 | €5.46 | €6.73 |
| October 2004 | €5.01 | €6.17 |
| September 2004 | €4.79 | €5.90 |
| August 2004 | €4 | €4.96 |
| July 2004 | €3.90 | €4.83 |
| June 2004 | €4 | €4.95 |
| May 2004 | €3.91 | €4.85 |
| April 2004 | €3.62 | €4.48 |
| March 2004 | €3.43 | €4.25 |
| February 2004 | €3.43 | €4.30 |
| January 2004 | €3.64 | €4.56 |
| December 2003 | €3.35 | €4.20 |
| November 2003 | €3.19 | €4 |
| October 2003 | €2.99 | €3.75 |
| September 2003 | €2.63 | €3.30 |
| August 2003 | €2.37 | €2.99 |
| July 2003 | €2.31 | €2.92 |
| June 2003 | €2.06 | €2.60 |
| May 2003 | €1.85 | €2.34 |
| April 2003 | €1.82 | €2.30 |
| March 2003 | €1.54 | €1.95 |
| February 2003 | €1.18 | €1.60 |
| January 2003 | €1.33 | €1.80 |
| December 2002 | €1.21 | €1.63 |
| November 2002 | €1.35 | €1.82 |
| October 2002 | €1.30 | €1.75 |
| September 2002 | €1.26 | €1.70 |
| August 2002 | €1.47 | €2 |
| July 2002 | €1.54 | €2.10 |
| June 2002 | €1.72 | €2.35 |
| May 2002 | €2.01 | €2.74 |
| April 2002 | €2.05 | €2.80 |
| March 2002 | €2.16 | €2.95 |
| February 2002 | €1.92 | €2.65 |
| January 2002 | €2.50 | €3.44 |
| December 2001 | €2.34 | €3.22 |
| November 2001 | €2.31 | €3.18 |
| October 2001 | €1.97 | €2.72 |
| September 2001 | €1.94 | €2.68 |
| August 2001 | €2.15 | €2.98 |
| July 2001 | €2.45 | €3.40 |
| June 2001 | €2.91 | €4.03 |
| May 2001 | €2.88 | €4 |
| April 2001 | €2.77 | €3.84 |
| March 2001 | €2.67 | €3.70 |
| February 2001 | €3.40 | €4.74 |
| January 2001 | €3.22 | €4.50 |
| December 2000 | €2.72 | €3.80 |
| November 2000 | €2.22 | €3.10 |
| October 2000 | €2.04 | €2.85 |
| September 2000 | €2.16 | €3.02 |
| August 2000 | €2.14 | €3 |
| July 2000 | €2.03 | €2.84 |
| June 2000 | €2.17 | €3.04 |
| May 2000 | €2.07 | €2.90 |
| April 2000 | €2.20 | €3.10 |
| March 2000 | €2.34 | €3.30 |
| February 2000 | €2.13 | €3 |
| January 2000 | €2.16 | €3.05 |
KRX.IR
Price: €89.20
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 15.24%
Payout Ratio Range:
Dividend Per Share: 0.53 EUR
Earnings Per Share: 3.49 EUR
P/E Ratio: 24.29
Exchange: ISE
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 16.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 24.91%
DGR5: 20.63%
DGR10: 24.02%