Klassik Radio AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 5.200 | 5.200 | 5.000 | 5.100 | 4.282 | 750 |
| 2022-07-20 | 5.250 | 5.250 | 5.250 | 5.250 | 4.408 | 0 |
| 2022-07-19 | 5.250 | 5.250 | 5.200 | 5.200 | 4.366 | 390 |
| 2022-07-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.324 | 0 |
| 2022-07-15 | 5.000 | 5.150 | 5.000 | 5.150 | 4.324 | 1,535 |
| 2022-07-14 | 5.050 | 5.200 | 5.050 | 5.200 | 4.366 | 366 |
| 2022-07-13 | 5.250 | 5.250 | 5.250 | 5.250 | 4.408 | 0 |
| 2022-07-12 | 5.250 | 5.250 | 5.250 | 5.250 | 4.408 | 0 |
| 2022-07-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.408 | 0 |
| 2022-07-08 | 5.350 | 5.350 | 5.350 | 5.350 | 4.492 | 0 |
| 2022-07-07 | 5.300 | 5.300 | 5.300 | 5.300 | 4.450 | 0 |
| 2022-07-06 | 5.200 | 5.250 | 5.200 | 5.250 | 4.408 | 100 |
| 2022-07-05 | 5.050 | 5.150 | 5.050 | 5.150 | 4.324 | 137 |
| 2022-07-04 | 5.100 | 5.150 | 5.000 | 5.150 | 4.324 | 2,003 |
| 2022-07-01 | 5.300 | 5.300 | 5.250 | 5.250 | 4.408 | 235 |
| 2022-06-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.366 | 0 |
| 2022-06-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.450 | 516 |
| 2022-06-28 | 5.150 | 5.300 | 5.150 | 5.300 | 4.450 | 1,001 |
| 2022-06-27 | 5.300 | 5.300 | 5.300 | 5.300 | 4.450 | 0 |
| 2022-06-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.492 | 0 |
| 2022-06-23 | 5.350 | 5.350 | 5.350 | 5.350 | 4.492 | 0 |
| 2022-06-22 | 5.200 | 5.350 | 5.200 | 5.350 | 4.492 | 397 |
| 2022-06-21 | 5.400 | 5.400 | 5.350 | 5.350 | 4.492 | 600 |
| 2022-06-20 | 5.300 | 5.400 | 5.250 | 5.400 | 4.534 | 700 |
| 2022-06-17 | 5.400 | 5.400 | 5.400 | 5.400 | 4.534 | 0 |
| 2022-06-16 | 5.400 | 5.400 | 5.400 | 5.400 | 4.534 | 0 |
| 2022-06-15 | 5.450 | 5.450 | 5.450 | 5.450 | 4.576 | 0 |
| 2022-06-14 | 5.250 | 5.500 | 5.250 | 5.500 | 4.442 | 1,406 |
| 2022-06-13 | 5.250 | 5.300 | 5.250 | 5.300 | 4.280 | 279 |
| 2022-06-10 | 5.450 | 5.650 | 5.400 | 5.400 | 4.361 | 5,602 |
| 2022-06-09 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 500 |
| 2022-06-08 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-06-07 | 5.400 | 5.450 | 5.400 | 5.450 | 4.401 | 901 |
| 2022-06-06 | 5.550 | 5.550 | 5.550 | 5.550 | 4.482 | 0 |
| 2022-06-03 | 5.550 | 5.550 | 5.550 | 5.550 | 4.482 | 310 |
| 2022-06-02 | 5.600 | 5.600 | 5.550 | 5.550 | 4.482 | 35 |
| 2022-06-01 | 5.400 | 5.450 | 5.400 | 5.450 | 4.401 | 829 |
| 2022-05-31 | 5.300 | 5.300 | 5.250 | 5.250 | 4.240 | 1,900 |
| 2022-05-30 | 5.300 | 5.300 | 5.250 | 5.250 | 4.240 | 305 |
| 2022-05-27 | 5.250 | 5.250 | 5.250 | 5.250 | 4.240 | 300 |
| 2022-05-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.199 | 0 |
| 2022-05-25 | 5.200 | 5.300 | 5.200 | 5.250 | 4.240 | 906 |
| 2022-05-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.199 | 149 |
| 2022-05-23 | 5.400 | 5.400 | 5.200 | 5.200 | 4.199 | 7,050 |
| 2022-05-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.361 | 0 |
| 2022-05-19 | 5.450 | 5.450 | 5.400 | 5.400 | 4.361 | 400 |
| 2022-05-18 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-05-17 | 5.500 | 5.500 | 5.450 | 5.450 | 4.401 | 50 |
| 2022-05-16 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-05-13 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-05-12 | 5.350 | 5.350 | 5.350 | 5.350 | 4.321 | 0 |
| 2022-05-11 | 5.350 | 5.350 | 5.200 | 5.300 | 4.280 | 271 |
| 2022-05-10 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-05-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.361 | 0 |
| 2022-05-06 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-05-05 | 5.600 | 5.600 | 5.500 | 5.500 | 4.442 | 125 |
| 2022-05-04 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-05-03 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-04-29 | 5.550 | 5.550 | 5.550 | 5.550 | 4.482 | 0 |
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.