Klarsen SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.600	0.646	0.572	0.646	0.646	12,689
2026-10-16	0.600	0.608	0.560	0.600	0.600	1,952
2026-10-15	0.570	0.590	0.560	0.560	0.560	3,545
2026-10-14	0.614	0.614	0.582	0.582	0.582	365
2026-10-13	0.618	0.618	0.570	0.570	0.570	1,200
2026-10-12	0.600	0.620	0.562	0.616	0.616	5,469
2026-10-09	0.580	0.630	0.558	0.560	0.560	14,897
2026-10-08	0.602	0.630	0.602	0.630	0.630	505
2026-10-07	0.680	0.680	0.630	0.630	0.630	200
2026-10-06	0.600	0.650	0.600	0.650	0.650	2,470
2026-10-05	0.646	0.646	0.638	0.638	0.638	2,815
2026-10-02	0.590	0.648	0.560	0.644	0.644	3,392
2026-10-01	0.572	0.598	0.546	0.550	0.550	5,821
2026-09-30	0.580	0.638	0.562	0.562	0.562	18,071
2026-09-29	0.604	0.620	0.574	0.574	0.574	18,237
2026-09-28	0.640	0.700	0.634	0.650	0.650	716
2026-09-25	0.670	0.690	0.620	0.690	0.690	5,061
2026-09-24	0.700	0.718	0.662	0.700	0.700	1,215
2026-09-23	0.708	0.708	0.670	0.708	0.708	1,856
2026-09-22	0.708	0.708	0.670	0.708	0.708	1,856
2026-09-21	0.716	0.716	0.670	0.670	0.670	5,815
2026-09-18	0.714	0.716	0.682	0.716	0.716	290
2026-09-17	0.700	0.720	0.680	0.708	0.708	4,828
2026-09-16	0.664	0.716	0.664	0.680	0.680	8,171
2026-09-15	0.674	0.714	0.650	0.714	0.714	16,663
2026-09-14	0.750	0.780	0.680	0.720	0.720	16,245
2026-09-11	0.780	0.810	0.764	0.770	0.770	5,499
2026-09-10	0.766	0.842	0.766	0.808	0.808	11,435
2026-09-09	0.840	0.840	0.840	0.840	0.840	1,004
2026-09-08	0.840	0.840	0.840	0.840	0.840	1,131
2026-09-07	0.850	0.850	0.766	0.840	0.840	44,038
2026-09-04	0.852	0.898	0.850	0.852	0.852	12,995
2026-09-03	0.912	0.912	0.890	0.890	0.890	20,832
2026-09-02	0.950	0.950	0.870	0.912	0.912	32,951
2026-09-01	1.025	1.075	0.950	0.980	0.980	58,185
2026-08-31	1.095	1.095	0.990	0.990	0.990	32,009
2026-08-28	1.210	1.210	1.085	1.085	1.085	95,559
2026-08-27	1.415	1.415	1.205	1.320	1.320	56,116
2026-08-26	1.400	1.400	1.260	1.300	1.300	27,945
2026-08-25	1.070	1.415	1.070	1.350	1.350	145,106
2026-08-24	1.045	1.140	1.020	1.095	1.095	51,714
2026-08-21	1.210	1.250	1.095	1.160	1.160	29,203
2026-08-20	1.360	1.400	1.245	1.250	1.250	36,127
2026-08-19	1.400	1.400	1.205	1.400	1.400	86,268
2026-08-18	1.380	1.380	0.950	1.120	1.120	116,944
2026-08-17	1.540	1.675	1.380	1.380	1.380	234,417
2026-08-14	1.220	1.340	1.110	1.340	1.340	148,647
2026-08-13	1.000	1.100	0.940	1.100	1.100	138,133
2026-08-12	0.750	0.900	0.750	0.900	0.900	80,418
2026-08-11	0.678	0.740	0.678	0.740	0.740	4,116
2026-08-10	0.600	0.680	0.600	0.680	0.680	30,385
2026-08-07	0.598	0.600	0.590	0.596	0.596	2,000
2026-08-06	0.626	0.640	0.564	0.590	0.590	7,432
2026-08-05	0.630	0.630	0.628	0.628	0.628	534
2026-08-04	0.630	0.630	0.570	0.600	0.600	20,695
2026-08-03	0.660	0.686	0.600	0.600	0.600	3,657
2026-07-31	0.628	0.670	0.580	0.660	0.660	15,758
2026-07-30	0.670	0.690	0.618	0.630	0.630	35,677
2026-07-29	0.750	0.750	0.680	0.718	0.718	37,632
2026-07-28	0.870	0.870	0.720	0.764	0.764	38,013

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.