Klassik Radio AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-04-27 | 5.400 | 5.500 | 5.400 | 5.500 | 4.442 | 1 |
| 2022-04-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-04-25 | 5.600 | 5.600 | 5.600 | 5.600 | 4.522 | 0 |
| 2022-04-22 | 5.700 | 5.700 | 5.700 | 5.700 | 4.603 | 1,939 |
| 2022-04-21 | 5.750 | 5.850 | 5.750 | 5.800 | 4.684 | 60 |
| 2022-04-20 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-04-19 | 5.550 | 5.550 | 5.350 | 5.450 | 4.401 | 240 |
| 2022-04-14 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 320 |
| 2022-04-13 | 5.350 | 5.350 | 5.350 | 5.350 | 4.321 | 0 |
| 2022-04-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.361 | 0 |
| 2022-04-11 | 5.400 | 5.400 | 5.350 | 5.350 | 4.321 | 1 |
| 2022-04-08 | 5.350 | 5.350 | 5.350 | 5.350 | 4.321 | 0 |
| 2022-04-07 | 5.400 | 5.400 | 5.300 | 5.300 | 4.280 | 11 |
| 2022-04-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.280 | 0 |
| 2022-04-05 | 5.350 | 5.350 | 5.200 | 5.300 | 4.280 | 377 |
| 2022-04-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.321 | 0 |
| 2022-04-01 | 5.350 | 5.400 | 5.350 | 5.350 | 4.321 | 978 |
| 2022-03-31 | 5.200 | 5.200 | 5.200 | 5.200 | 4.199 | 0 |
| 2022-03-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.280 | 0 |
| 2022-03-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.280 | 0 |
| 2022-03-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.240 | 0 |
| 2022-03-25 | 5.300 | 5.300 | 5.250 | 5.250 | 4.240 | 763 |
| 2022-03-24 | 5.250 | 5.250 | 5.250 | 5.250 | 4.240 | 0 |
| 2022-03-23 | 5.300 | 5.300 | 5.250 | 5.250 | 4.240 | 170 |
| 2022-03-22 | 5.250 | 5.250 | 5.250 | 5.250 | 4.240 | 0 |
| 2022-03-21 | 5.300 | 5.300 | 5.250 | 5.250 | 4.240 | 7,000 |
| 2022-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 4.240 | 0 |
| 2022-03-17 | 5.350 | 5.350 | 5.350 | 5.350 | 4.321 | 0 |
| 2022-03-16 | 5.350 | 5.400 | 5.350 | 5.350 | 4.321 | 200 |
| 2022-03-15 | 5.350 | 5.350 | 5.350 | 5.350 | 4.321 | 0 |
| 2022-03-14 | 5.400 | 5.400 | 5.350 | 5.350 | 4.321 | 944 |
| 2022-03-11 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-03-10 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-03-09 | 5.650 | 5.650 | 5.650 | 5.650 | 4.563 | 0 |
| 2022-03-08 | 5.750 | 5.750 | 5.750 | 5.750 | 4.644 | 1,000 |
| 2022-03-07 | 5.100 | 5.250 | 5.100 | 5.250 | 4.240 | 170 |
| 2022-03-04 | 5.300 | 5.350 | 5.300 | 5.300 | 4.280 | 520 |
| 2022-03-03 | 5.350 | 5.350 | 5.300 | 5.300 | 4.280 | 1,156 |
| 2022-03-02 | 5.300 | 5.350 | 5.300 | 5.350 | 4.321 | 200 |
| 2022-03-01 | 5.350 | 5.350 | 5.350 | 5.350 | 4.321 | 0 |
| 2022-02-28 | 5.200 | 5.350 | 5.200 | 5.350 | 4.321 | 80 |
| 2022-02-25 | 5.350 | 5.400 | 5.250 | 5.400 | 4.361 | 1,000 |
| 2022-02-24 | 5.300 | 5.450 | 5.300 | 5.450 | 4.401 | 1,350 |
| 2022-02-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.442 | 0 |
| 2022-02-22 | 5.600 | 5.600 | 5.600 | 5.600 | 4.522 | 0 |
| 2022-02-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.522 | 0 |
| 2022-02-18 | 5.600 | 5.600 | 5.550 | 5.600 | 4.522 | 930 |
| 2022-02-17 | 5.600 | 5.600 | 5.600 | 5.600 | 4.522 | 6,926 |
| 2022-02-16 | 5.600 | 5.600 | 5.400 | 5.550 | 4.482 | 9,403 |
| 2022-02-15 | 5.550 | 5.600 | 5.400 | 5.500 | 4.442 | 2,525 |
| 2022-02-14 | 5.350 | 5.550 | 5.350 | 5.550 | 4.482 | 2,446 |
| 2022-02-11 | 5.450 | 5.500 | 5.300 | 5.400 | 4.361 | 2,839 |
| 2022-02-10 | 5.200 | 5.550 | 5.200 | 5.400 | 4.361 | 7,824 |
| 2022-02-09 | 5.100 | 5.200 | 5.100 | 5.200 | 4.199 | 750 |
| 2022-02-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.199 | 20 |
| 2022-02-07 | 5.350 | 5.350 | 5.050 | 5.200 | 4.199 | 6,510 |
| 2022-02-04 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-02-03 | 5.450 | 5.450 | 5.450 | 5.450 | 4.401 | 0 |
| 2022-02-02 | 5.550 | 5.550 | 5.500 | 5.500 | 4.442 | 573 |
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.