Advertisement
U.S. markets closed

Kenon Holdings Ltd. (KEN)

NYSE - Nasdaq Real Time Price. Currency in USD
26.66+0.26 (+0.98%)
At close: 03:57PM EDT
26.90 +0.24 (+0.90%)
After hours: 07:54PM EDT
  • Dividend

    KEN announced a cash dividend of 3.80 with an ex-date of Apr. 5, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202426.6026.8825.9626.6626.6648,900
Mar 27, 202425.9726.6325.7926.4026.4025,000
Mar 26, 202425.5325.9025.4825.7925.7917,600
Mar 25, 202425.3525.5225.1325.3325.333,100
Mar 22, 202425.7225.7225.0125.2425.244,300
Mar 21, 202425.6825.6825.2225.5225.521,900
Mar 20, 202425.2025.2024.7524.7524.754,600
Mar 19, 202424.2624.9924.2624.8524.853,300
Mar 18, 202424.7425.0024.4524.5424.549,800
Mar 15, 202423.0424.0523.0423.4023.4014,200
Mar 14, 202424.5024.5024.1124.2224.223,400
Mar 13, 202424.4324.8724.3024.8724.874,200
Mar 12, 202424.8925.0024.5024.8324.834,800
Mar 11, 202425.0125.2324.8025.2125.214,300
Mar 08, 202425.6425.9125.6025.9025.902,900
Mar 07, 202425.9225.9225.5425.7125.711,800
Mar 06, 202426.0626.4026.0626.2426.243,000
Mar 05, 202425.3926.1625.3926.0826.085,000
Mar 04, 202425.6126.0425.5026.0426.047,100
Mar 01, 202425.1925.5525.0425.4425.443,700
Feb 29, 202425.1825.6425.1425.2625.263,500
Feb 28, 202425.2525.3525.1125.1125.114,400
Feb 27, 202425.1025.2025.0025.2025.205,600
Feb 26, 202425.2425.2424.9125.0525.053,700
Feb 23, 202424.5925.6224.5925.3025.304,700
Feb 22, 202425.2925.4124.6225.0825.084,000
Feb 21, 202425.0725.2825.0725.1725.171,900
Feb 20, 202425.3625.7025.1225.5925.594,300
Feb 16, 202425.2125.4424.8225.4425.443,000
Feb 15, 202424.8724.8724.5024.7424.744,800
Feb 14, 202424.4324.5824.0524.5824.582,200
Feb 13, 202424.5524.9824.5524.7024.709,000
Feb 12, 202423.6723.7323.3623.3623.365,100
Feb 09, 202423.5423.6923.3123.6823.685,000
Feb 08, 202424.1624.1623.5823.6823.684,600
Feb 07, 202424.5324.6824.5024.5124.512,100
Feb 06, 202424.6624.6624.5224.6324.633,100
Feb 05, 202424.1224.3723.9524.3724.372,400
Feb 02, 202424.8224.8224.3024.3024.302,700
Feb 01, 202424.2924.3523.7424.1024.1017,800
Jan 31, 202424.8725.1824.3124.3524.355,400
Jan 30, 202425.0625.0624.5424.7124.713,600
Jan 29, 202424.8525.4424.8525.4425.442,800
Jan 26, 202425.1925.1924.8524.8524.851,600
Jan 25, 202425.0025.2224.6224.6224.627,800
Jan 24, 202424.6624.6624.2824.5424.544,200
Jan 23, 202423.5823.6123.5523.5523.551,800
Jan 22, 202423.4023.4523.3023.4523.455,900
Jan 19, 202424.5624.8324.4224.4224.422,500
Jan 18, 202424.3224.7524.0024.0724.074,700
Jan 17, 202423.5724.1923.4223.5723.574,500
Jan 16, 202424.8124.8123.9524.0024.003,400
Jan 12, 202424.7424.7824.4724.7824.782,800
Jan 11, 202424.7425.0724.7424.9124.913,600
Jan 10, 202424.6624.9424.2124.7024.708,400
Jan 09, 202424.4924.8524.4224.6624.668,200
Jan 08, 202425.5025.5024.9825.1325.1315,300
Jan 05, 202426.0926.3025.5326.1326.1319,100
Jan 04, 202425.6926.4625.6926.0926.0920,100
Jan 03, 202425.3425.6524.7525.1925.1913,000
Jan 02, 202425.3325.8025.1625.3625.3614,100
Dec 29, 202324.2924.5123.7024.3424.3414,000
Dec 28, 202324.2624.6523.9124.2524.2515,900
Dec 27, 202324.2324.6924.2324.4824.4813,700
Dec 26, 202324.7424.7624.3824.5124.5111,500
Dec 22, 202325.1725.5024.6525.3625.366,700
Dec 21, 202324.4525.0524.4524.8924.897,600
Dec 20, 202324.5024.8224.3424.7524.756,000
Dec 19, 202324.4724.7624.2624.5024.5010,700
Dec 18, 202323.9424.4823.9424.1624.1616,200
Dec 15, 202322.6023.4922.6022.6122.6116,400
Dec 14, 202322.9423.1922.8322.9722.976,100
Dec 13, 202322.2622.8422.2622.3722.373,000
Dec 12, 202322.6523.0022.2322.6022.603,100
Dec 11, 202323.0723.4122.8223.0023.005,400
Dec 08, 202323.4723.7423.2623.6923.697,900
Dec 07, 202322.9123.7122.9123.2423.244,200
Dec 06, 202322.8123.2322.8123.0923.0913,400
Dec 05, 202322.2122.7922.1722.6322.6314,200
Dec 04, 202322.2022.8422.2022.2422.248,600
Dec 01, 202321.6522.2021.6522.2022.208,700
Nov 30, 202322.2022.2021.6921.7721.774,100
Nov 29, 202322.3122.3121.9822.2022.203,900
Nov 28, 202322.2522.4822.1822.2722.272,300
Nov 27, 202322.5422.6322.3822.4122.412,800
Nov 24, 202322.7922.9822.5222.9822.981,500
Nov 22, 202322.5822.6322.5122.5122.513,600
Nov 21, 202321.6621.9021.6621.8521.852,800
Nov 20, 202321.7021.8221.3821.5021.503,600
Nov 17, 202321.8922.4221.8921.9921.992,200
Nov 16, 202321.7222.1721.3722.0222.028,700
Nov 15, 202320.8021.1120.8020.9920.997,400
Nov 14, 202320.7020.9820.3220.8920.8911,700
Nov 13, 202319.8220.0019.6619.9319.936,500
Nov 10, 202320.4520.6220.2720.6220.623,600
Nov 09, 202320.7220.7220.2820.5720.573,900
Nov 08, 202320.9320.9320.2520.5020.503,900
Nov 07, 202320.6820.7220.5220.6520.653,700
Nov 06, 202320.3620.4620.0620.2420.2410,000
Nov 03, 202319.8219.9919.7619.8019.8010,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...