Borsa Italiana · KK · stock
Kruso Kapital S.p.A. (KK) stock price history
Every Borsa Italiana trading session of Kruso Kapital S.p.A. from Jan 25, 2024 to Sep 28, 2026: 677 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KK adjusted close, 2024 to 2026
- €0.0228
- All time high, 2026
- €0.0232
- 52 week high, €0.0151 low
- 677
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KK key facts
- Kruso Kapital S.p.A. (KK) closed at €0.0222 on Sep 28, 2026 on Borsa Italiana.
- KK's all time high close is €0.0228, set on Sep 24, 2026; its all time low close is €0.0151 on Feb 3, 2026.
- KK's 52 week range is €0.0151 to €0.0232.
- KK returned +22.2% over the year to Sep 28, 2026.
- Since Jan 25, 2024 KK returned +10%, +3.6% a year compounded.
- KK's deepest drawdown was -26.0% from May 22, 2025 to Feb 3, 2026.
- DataCedar holds 677 daily sessions of KK history from Jan 25, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KK price chart, 2024 to 2026
KK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.0% |
| 3 months | +20.7% |
| 6 months | +36.0% |
| Year to date | +31.1% |
| 1 year | +22.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 25, 2024 | +9.9% |
| Compound annual growth, 2.7 years | +3.6% |
KK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €0.0228 on Sep 24, 2026
- All time low close
- €0.0151 on Feb 3, 2026
- 52 week high
- €0.0232 on Sep 24, 2026
- 52 week low
- €0.0151 on Feb 3, 2026
- Deepest drawdown
- -26.0% from May 22, 2025 to Feb 3, 2026, recovered Jun 2, 2026
- Best single session
- +11.1% on May 28, 2026
- Worst single session
- -9.1% on Jun 8, 2026
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, -14%
- Worst calendar year
- 2025, -14%
KK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 25, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.0172 | €0.0232 | €0.0151 | €0.0222 | +31.1% | 642.6M | 189 |
| 2025 | €0.0198 | €0.0212 | €0.0156 | €0.0169 | -14.4% | 40.3M | 252 |
| 2024 | €0.0202 | €0.0206 | €0.0187 | €0.0198 | n/a | 10.4M | 236 |
KK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.0222 | +23.3% |
| August 2026 | €0.0180 | +3.4% |
| July 2026 | €0.0174 | -6.5% |
| June 2026 | €0.0186 | -2.1% |
| May 2026 | €0.0190 | +8.9% |
| April 2026 | €0.0174 | +6.9% |
| March 2026 | €0.0163 | -4.2% |
| February 2026 | €0.0170 | +11.3% |
| January 2026 | €0.0153 | -9.6% |
| December 2025 | €0.0169 | +5.7% |
| November 2025 | €0.0160 | -7.6% |
| October 2025 | €0.0173 | -4.5% |
About the KK data
Daily bars. 677 sessions from Jan 25, 2024 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
KK share price history
