What is the all time high of KMER?

KME Group S.p.A. (KMER) closed at its highest ever adjusted price, €3,445,542,617,088, on Nov 25, 1996. Its lowest close was €0.2239 on Jun 19, 2012.

How much has KMER returned over the last 10 years?

+384.1% in price terms from the close ten years before Sep 29, 2026, which is +17.1% a year compounded. Over one year the return is +10.5%; over five years +235.9%.

What was the worst drawdown in KMER history?

-100.0% from the Nov 25, 1996 peak to the Jun 19, 2012 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KMER historical data go?

The daily series starts on Mar 24, 1995 and runs to Sep 29, 2026: 7,298 trading sessions across 31.5 years. Minute bars start on Sep 18, 2026 and are captured forward, never backfilled.

Are KMER historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KMER historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 24, 1995 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KMER?

Among complete calendar years, 2023 was the best at +70.2% and 1997 the worst at -100.0%, measured close to close.

Borsa Italiana · KMER · stock

KME Group S.p.A. (KMER) stock price history

Every Borsa Italiana trading session of KME Group S.p.A. from Mar 24, 1995 to Sep 29, 2026: 7,298 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.

Get KMER data, free key Year by year table

KMER adjusted close, 1995 to 2026

KMERKME Group S.p.A.

€1.47+10.5% over one year

€3,445,542,617,088
All time high, 1996: €1.58
52 week high, €1.25 low: 7,298
Daily sessions since 1995

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

KMER key facts

KME Group S.p.A. (KMER) closed at €1.47 on Sep 29, 2026 on Borsa Italiana.
KMER's all time high close is €3,445,542,617,088, set on Nov 25, 1996; its all time low close is €0.2239 on Jun 19, 2012.
KMER's 52 week range is €1.25 to €1.58.
KMER returned +10.5% over the year to Sep 29, 2026 and +235.9% over five years.
Over ten years KMER returned +384%, +17.1% a year compounded.
KMER's deepest drawdown was -100.0% from Nov 25, 1996 to Jun 19, 2012.
DataCedar holds 7,298 daily sessions of KMER history from Mar 24, 1995 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

KMER price chart, 1995 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KMER returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-2.0%
3 months	+5.8%
6 months	+7.3%
Year to date	+11.4%
1 year	+10.5%
3 years	+30.1%
5 years	+235.9%
10 years	+384.1%
Since Mar 24, 1995	-100.0%
Compound annual growth, 31.5 years	-59.2%

KMER records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €3,445,542,617,088 on Nov 25, 1996
All time low close: €0.2239 on Jun 19, 2012
52 week high: €1.58 on Aug 25, 2026
52 week low: €1.25 on Oct 15, 2025
Deepest drawdown: -100.0% from Nov 25, 1996 to Jun 19, 2012, not yet recovered
Best single session: +42.2% on Dec 4, 2019
Worst single session: -100.0% on Nov 24, 1997
Volatility, 1 year annualised: 18.5%
Sessions closing higher, 1 year: 21%
Best calendar year: 2023, +70%
Worst calendar year: 1997, -100%

KMER 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. 1995 starts on Mar 24, 1995; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€1.30	€1.58	€1.30	€1.47	+11.4%	655.1K	190
2025	€1.29	€1.42	€1.23	€1.32	+0.4%	1.2M	252
2024	€1.13	€1.62	€1.13	€1.32	+14.3%	2.3M	253
2023	€0.6607	€1.28	€0.6539	€1.15	+70.2%	6.5M	254
2022	€0.5289	€0.7181	€0.4427	€0.6759	+22.7%	5.4M	256
2021	€0.4224	€0.5779	€0.4038	€0.5508	+30.4%	28.1M	256
2020	€0.3802	€0.4309	€0.2551	€0.4224	+11.1%	69.8M	255
2019	€0.2957	€0.3895	€0.2458	€0.3802	+38.0%	26.1M	252
2018	€0.3802	€0.4097	€0.2737	€0.2754	-28.6%	18.6M	252
2017	€0.2910	€0.4587	€0.2695	€0.3859	+32.4%	28.5M	254
2016	€0.3983	€0.4070	€0.2703	€0.2915	-28.3%	13.8M	256
2015	€0.4904	€0.5432	€0.3591	€0.4067	-18.7%	32.5M	255
2014	€0.3482	€0.5686	€0.3388	€0.5001	+45.2%	30.9M	252
2013	€0.2877	€0.3936	€0.2561	€0.3444	+12.0%	8.2M	252
2012	€0.4180	€0.5065	€0.2197	€0.3074	-23.4%	14.2M	253
2011	€0.4433	€0.5622	€0.3972	€0.4013	-8.9%	15M	256
2010	€0.3761	€0.4715	€0.3583	€0.4406	+19.9%	12.5M	256
2009	€0.2835	€0.4663	€0.2744	€0.3675	+21.1%	5.2M	254
2008	€0.5213	€0.5248	€0.2835	€0.3036	-43.2%	8.5M	253
2007	€0.4922	€0.7471	€0.4650	€0.5342	+8.5%	35.8M	252
2006	€0.3109	€0.5045	€0.3060	€0.4922	+59.8%	20.9M	254
2005	€0.3773	€0.4303	€0.2989	€0.3080	-17.4%	16.4M	260
2004	€0.3143	€0.3789	€0.2363	€0.3731	+18.7%	14.8M	262
2003	€0.3303	€0.3453	€0.2380	€0.3143	-4.9%	6.8M	261
2002	€0.3812	€0.4301	€0.3213	€0.3303	-13.3%	7.5M	261
2001	€0.4013	€0.4020	€0.3776	€0.3812	-100.0%	765.1K	31
2000	€4,586	€6,249	€4,223	€5,975	+25.2%	16M	220
1999	€5,067	€5,067	€4,375	€4,772	-100.0%	1.7M	40
1998	€47,862,024	€87,658,176	€47,862,024	€64,211,336	+34.2%	52.8M	222
1997	€44,043,566	€47,862,024	€41,946,427	€47,862,024	-100.0%	1.9M	28
1996	€2,280,491,581,440	€3,495,009,177,093	€2,052,109,750,493	€3,338,947,264,512	+46.4%	29.1M	245
1995	€2,779,271,659,520	€3,045,767,659,242	€2,025,425,003,393	€2,280,491,581,440	n/a	2.7M	201

KMER monthly closes, last 12 months

Month	Month end close	Change
September 2026	€1.47	-2.0%
August 2026	€1.50	+7.1%
July 2026	€1.40	+0.7%
June 2026	€1.39	-1.4%
May 2026	€1.41	-2.1%
April 2026	€1.44	+5.1%
March 2026	€1.37	-0.7%
February 2026	€1.38	+0.7%
January 2026	€1.37	+3.8%
December 2025	€1.32	-0.8%
November 2025	€1.33	0.0%
October 2025	€1.33	0.0%

About the KMER data

Daily bars. 7,298 sessions from Mar 24, 1995 to Sep 29, 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 18, 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 Mar 24, 1995, 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/KMER/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Italiana

JUVE Juventus Football Club S.p.A.
KK Kruso Kapital S.p.A.
KLN Kaleon S.p.A.
KME KME Group S.p.A.
LDB Lindbergh S.p.A.
LDO Leonardo S.p.a.
LFG Leone Film Group S.p.A.
LMG Lucisano Media Group S.p.A.

Browse Borsa Italiana

Historical data guides

Common questions

KMER share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market