KME Historical Data - KME

Company Name	Stock Ticker Symbol	Market	Type
KME Group Spa	KME	Italy	Ordinary Share

	Price Change	Change Percent	Stock Price	Last Traded
	0.023	2.36%	0.996	12:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
0.978	0.971	0.984	0.996	0.973

KME Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.974	0.992	0.96	0.962843	30,859	0.022	2.26%
1 Month	1.02	1.07	0.95	0.985241	24,308	-0.024	-2.35%
3 Months	0.904	1.08	0.886	0.968074	44,251	0.092	10.18%
6 Months	0.98	1.08	0.88	0.934291	66,899	0.016	1.63%
1 Year	0.97	1.234	0.88	0.98883	295,577	0.026	2.68%
3 Years	0.489	1.234	0.447	0.859622	394,609	0.507	103.68%
5 Years	0.489	1.234	0.447	0.859622	394,609	0.507	103.68%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.984	0.011	1.13%	0.978	0.984	0.971	19,401
May 16 2024	0.973	0.006	0.62%	0.98	0.982	0.971	7,052
May 15 2024	0.967	0.00	0.00%	0.967	0.967	0.967	0.00
May 14 2024	0.967	0.007	0.73%	0.965	0.967	0.965	1,136
May 13 2024	0.96	-0.016	-1.64%	0.989	0.989	0.96	99,542
May 10 2024	0.976	-0.005	-0.51%	0.974	0.992	0.974	15,704
May 09 2024	0.981	-0.003	-0.30%	1.00	1.00	0.971	88,262
May 08 2024	0.984	-0.015	-1.50%	0.984	0.984	0.984	195
May 07 2024	0.999	0.018	1.83%	0.979	1.00	0.979	18,328
May 06 2024	0.981	0.001	0.10%	0.976	0.981	0.976	4,311
May 03 2024	0.98	-0.01	-1.01%	0.975	0.98	0.974	3,895
May 02 2024	0.99	0.014	1.43%	0.98	1.00	0.968	6,239
Apr 30 2024	0.976	0.006	0.62%	0.981	0.981	0.975	15,332
Apr 29 2024	0.97	-0.03	-3.00%	1.018	1.018	0.95	51,785
Apr 26 2024	1.00	0.005	0.50%	0.995	1.00	0.993	12,929
Apr 25 2024	0.995	-0.002	-0.20%	0.992	1.014	0.992	2,948
Apr 24 2024	0.997	-0.015	-1.48%	0.993	1.00	0.993	16,674
Apr 23 2024	1.012	-0.01	-0.98%	1.022	1.036	1.012	15,885
Apr 22 2024	1.022	-0.01	-0.58%	1.032	1.07	1.022	53,344
Apr 19 2024	1.028	-0.02	-2.10%	1.02	1.058	1.02	23,982
Apr 18 2024	1.05	0.01	1.35%	0.99	1.08	0.99	113,659