Klassik Radio AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 3.680 | 3.840 | 3.680 | 3.840 | 3.342 | 100 |
| 2024-06-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.359 | 0 |
| 2024-06-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.359 | 0 |
| 2024-06-03 | 3.940 | 4.020 | 3.860 | 3.860 | 3.359 | 2,600 |
| 2024-05-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.359 | 0 |
| 2024-05-30 | 3.880 | 3.880 | 3.820 | 3.820 | 3.325 | 70 |
| 2024-05-29 | 3.700 | 3.840 | 3.700 | 3.840 | 3.342 | 400 |
| 2024-05-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.394 | 90 |
| 2024-05-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.359 | 0 |
| 2024-05-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.359 | 0 |
| 2024-05-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.307 | 0 |
| 2024-05-22 | 4.000 | 4.000 | 3.660 | 3.800 | 3.307 | 2,583 |
| 2024-05-21 | 4.020 | 4.020 | 3.920 | 3.960 | 3.446 | 1,663 |
| 2024-05-20 | 4.140 | 4.140 | 4.060 | 4.140 | 3.603 | 1,050 |
| 2024-05-17 | 4.400 | 4.400 | 4.260 | 4.300 | 3.742 | 5,642 |
| 2024-05-16 | 4.460 | 4.460 | 4.460 | 4.460 | 3.882 | 0 |
| 2024-05-15 | 4.460 | 4.460 | 4.460 | 4.460 | 3.882 | 0 |
| 2024-05-14 | 4.400 | 4.500 | 4.400 | 4.500 | 3.916 | 1,869 |
| 2024-05-13 | 4.180 | 4.260 | 4.180 | 4.260 | 3.707 | 1,601 |
| 2024-05-10 | 4.180 | 4.180 | 4.020 | 4.120 | 3.586 | 1,622 |
| 2024-05-08 | 4.040 | 4.080 | 4.000 | 4.000 | 3.481 | 2,422 |
| 2024-05-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.464 | 0 |
| 2024-05-06 | 3.960 | 4.000 | 3.960 | 3.980 | 3.464 | 2,558 |
| 2024-05-03 | 3.640 | 3.840 | 3.640 | 3.840 | 3.342 | 2,007 |
| 2024-05-02 | 3.520 | 3.640 | 3.520 | 3.640 | 3.168 | 2,000 |
| 2024-04-30 | 3.420 | 3.420 | 3.420 | 3.420 | 2.976 | 1,507 |
| 2024-04-29 | 3.400 | 3.420 | 3.340 | 3.340 | 2.907 | 538 |
| 2024-04-26 | 3.400 | 3.400 | 3.320 | 3.320 | 2.889 | 421 |
| 2024-04-25 | 3.320 | 3.320 | 3.320 | 3.320 | 2.889 | 0 |
| 2024-04-24 | 3.320 | 3.320 | 3.320 | 3.320 | 2.889 | 0 |
| 2024-04-23 | 3.300 | 3.300 | 3.300 | 3.300 | 2.872 | 0 |
| 2024-04-22 | 3.220 | 3.300 | 3.220 | 3.300 | 2.872 | 300 |
| 2024-04-19 | 3.280 | 3.280 | 3.280 | 3.280 | 2.855 | 0 |
| 2024-04-18 | 3.360 | 3.360 | 3.240 | 3.320 | 2.889 | 1,030 |
| 2024-04-17 | 3.360 | 3.360 | 3.360 | 3.360 | 2.924 | 0 |
| 2024-04-16 | 3.360 | 3.360 | 3.360 | 3.360 | 2.924 | 0 |
| 2024-04-15 | 3.360 | 3.360 | 3.360 | 3.360 | 2.924 | 0 |
| 2024-04-12 | 3.300 | 3.300 | 3.300 | 3.300 | 2.872 | 0 |
| 2024-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 2.872 | 0 |
| 2024-04-10 | 3.300 | 3.360 | 3.280 | 3.360 | 2.924 | 2,500 |
| 2024-04-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.011 | 0 |
| 2024-04-08 | 3.380 | 3.460 | 3.360 | 3.460 | 3.011 | 1,200 |
| 2024-04-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.011 | 0 |
| 2024-04-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.011 | 0 |
| 2024-04-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.011 | 751 |
| 2024-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 2.959 | 0 |
| 2024-03-28 | 3.300 | 3.400 | 3.300 | 3.400 | 2.959 | 300 |
| 2024-03-27 | 3.200 | 3.300 | 3.200 | 3.300 | 2.872 | 500 |
| 2024-03-26 | 3.240 | 3.380 | 3.240 | 3.300 | 2.872 | 820 |
| 2024-03-25 | 3.280 | 3.280 | 3.260 | 3.260 | 2.837 | 500 |
| 2024-03-22 | 3.120 | 3.240 | 3.120 | 3.200 | 2.785 | 1,200 |
| 2024-03-21 | 3.200 | 3.200 | 3.200 | 3.200 | 2.785 | 0 |
| 2024-03-20 | 3.120 | 3.200 | 3.120 | 3.200 | 2.785 | 1,518 |
| 2024-03-19 | 3.220 | 3.220 | 3.220 | 3.220 | 2.802 | 0 |
| 2024-03-18 | 3.240 | 3.240 | 3.240 | 3.240 | 2.820 | 0 |
| 2024-03-15 | 3.280 | 3.280 | 3.280 | 3.280 | 2.855 | 0 |
| 2024-03-14 | 3.240 | 3.240 | 3.240 | 3.240 | 2.820 | 0 |
| 2024-03-13 | 3.260 | 3.260 | 3.120 | 3.240 | 2.820 | 3,840 |
| 2024-03-12 | 3.400 | 3.400 | 3.400 | 3.400 | 2.959 | 0 |
| 2024-03-11 | 3.300 | 3.300 | 3.300 | 3.300 | 2.872 | 599 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.1700 EUR |
| 2025-06-18 | 0.1500 EUR |
| 2024-06-19 | 0.1500 EUR |
| 2023-06-14 | 0.1500 EUR |
| 2022-06-15 | 0.2100 EUR |
| 2021-06-23 | 0.2100 EUR |
| 2020-06-30 | 0.2100 EUR |
| 2019-07-09 | 0.2100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.