Klarsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.450 | 1.510 | 1.432 | 1.510 | 1.510 | 5,948 |
| 2024-09-04 | 1.454 | 1.490 | 1.432 | 1.450 | 1.450 | 9,798 |
| 2024-09-03 | 1.480 | 1.500 | 1.464 | 1.466 | 1.466 | 5,127 |
| 2024-09-02 | 1.500 | 1.500 | 1.460 | 1.496 | 1.496 | 1,226 |
| 2024-08-30 | 1.530 | 1.530 | 1.460 | 1.480 | 1.480 | 3,040 |
| 2024-08-29 | 1.546 | 1.546 | 1.464 | 1.502 | 1.502 | 14,351 |
| 2024-08-28 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 10,182 |
| 2024-08-27 | 1.432 | 1.610 | 1.432 | 1.586 | 1.586 | 48,997 |
| 2024-08-26 | 1.490 | 1.498 | 1.440 | 1.494 | 1.494 | 5,670 |
| 2024-08-23 | 1.524 | 1.524 | 1.420 | 1.472 | 1.472 | 7,615 |
| 2024-08-22 | 1.470 | 1.518 | 1.460 | 1.480 | 1.480 | 19,488 |
| 2024-08-21 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 13,625 |
| 2024-08-20 | 1.480 | 1.494 | 1.430 | 1.442 | 1.442 | 8,277 |
| 2024-08-19 | 1.520 | 1.526 | 1.448 | 1.480 | 1.480 | 15,350 |
| 2024-08-16 | 1.544 | 1.544 | 1.480 | 1.528 | 1.528 | 23,358 |
| 2024-08-15 | 1.758 | 1.758 | 1.516 | 1.546 | 1.546 | 59,668 |
| 2024-08-14 | 1.680 | 1.770 | 1.650 | 1.748 | 1.748 | 22,428 |
| 2024-08-13 | 1.660 | 1.698 | 1.634 | 1.698 | 1.698 | 10,359 |
| 2024-08-12 | 1.600 | 1.660 | 1.600 | 1.640 | 1.640 | 2,920 |
| 2024-08-09 | 1.600 | 1.664 | 1.558 | 1.630 | 1.630 | 20,837 |
| 2024-08-08 | 1.470 | 1.600 | 1.470 | 1.600 | 1.600 | 34,440 |
| 2024-08-07 | 1.468 | 1.516 | 1.406 | 1.508 | 1.508 | 10,226 |
| 2024-08-06 | 1.402 | 1.478 | 1.402 | 1.454 | 1.454 | 7,733 |
| 2024-08-05 | 1.520 | 1.524 | 1.402 | 1.416 | 1.416 | 12,799 |
| 2024-08-02 | 1.460 | 1.514 | 1.440 | 1.514 | 1.514 | 8,188 |
| 2024-08-01 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 2,256 |
| 2024-07-31 | 1.478 | 1.540 | 1.466 | 1.500 | 1.500 | 6,990 |
| 2024-07-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5 |
| 2024-07-29 | 1.530 | 1.530 | 1.430 | 1.520 | 1.520 | 11,757 |
| 2024-07-26 | 1.600 | 1.600 | 1.510 | 1.560 | 1.560 | 5,598 |
| 2024-07-25 | 1.600 | 1.624 | 1.556 | 1.620 | 1.620 | 6,341 |
| 2024-07-24 | 1.632 | 1.648 | 1.600 | 1.620 | 1.620 | 628 |
| 2024-07-23 | 1.630 | 1.642 | 1.608 | 1.642 | 1.642 | 1,076 |
| 2024-07-22 | 1.680 | 1.680 | 1.620 | 1.630 | 1.630 | 4,587 |
| 2024-07-19 | 1.656 | 1.680 | 1.654 | 1.680 | 1.680 | 8,955 |
| 2024-07-18 | 1.690 | 1.694 | 1.690 | 1.690 | 1.690 | 2,235 |
| 2024-07-17 | 1.670 | 1.690 | 1.650 | 1.690 | 1.690 | 4,475 |
| 2024-07-16 | 1.710 | 1.710 | 1.642 | 1.642 | 1.642 | 4,980 |
| 2024-07-15 | 1.610 | 1.710 | 1.600 | 1.710 | 1.710 | 7,296 |
| 2024-07-12 | 1.650 | 1.650 | 1.604 | 1.640 | 1.640 | 2,730 |
| 2024-07-11 | 1.606 | 1.620 | 1.580 | 1.620 | 1.620 | 7,830 |
| 2024-07-10 | 1.612 | 1.654 | 1.606 | 1.620 | 1.620 | 2,451 |
| 2024-07-09 | 1.670 | 1.670 | 1.612 | 1.654 | 1.654 | 1,290 |
| 2024-07-08 | 1.610 | 1.680 | 1.606 | 1.680 | 1.680 | 2,951 |
| 2024-07-05 | 1.660 | 1.690 | 1.620 | 1.650 | 1.650 | 5,133 |
| 2024-07-04 | 1.664 | 1.720 | 1.664 | 1.690 | 1.690 | 2,270 |
| 2024-07-03 | 1.696 | 1.846 | 1.644 | 1.690 | 1.690 | 33,622 |
| 2024-07-02 | 1.650 | 1.696 | 1.620 | 1.696 | 1.696 | 12,874 |
| 2024-07-01 | 1.600 | 1.670 | 1.572 | 1.670 | 1.670 | 18,108 |
| 2024-06-28 | 1.700 | 1.702 | 1.574 | 1.600 | 1.600 | 28,651 |
| 2024-06-27 | 1.720 | 1.740 | 1.662 | 1.738 | 1.738 | 9,496 |
| 2024-06-26 | 1.792 | 1.792 | 1.672 | 1.742 | 1.742 | 22,280 |
| 2024-06-25 | 1.870 | 1.880 | 1.762 | 1.802 | 1.802 | 21,372 |
| 2024-06-24 | 1.970 | 1.996 | 1.798 | 1.950 | 1.950 | 121,985 |
| 2024-06-21 | 1.496 | 1.878 | 1.450 | 1.812 | 1.812 | 80,553 |
| 2024-06-20 | 1.540 | 1.540 | 1.442 | 1.500 | 1.500 | 28,344 |
| 2024-06-19 | 1.600 | 1.610 | 1.550 | 1.596 | 1.596 | 15,268 |
| 2024-06-18 | 1.600 | 1.600 | 1.472 | 1.600 | 1.600 | 17,652 |
| 2024-06-17 | 1.500 | 1.608 | 1.400 | 1.500 | 1.500 | 32,134 |
| 2024-06-14 | 1.752 | 1.754 | 1.506 | 1.520 | 1.520 | 74,690 |
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.