Klarsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.880 | 1.950 | 1.754 | 1.754 | 1.754 | 36,488 |
| 2024-06-12 | 1.772 | 1.888 | 1.756 | 1.874 | 1.874 | 7,365 |
| 2024-06-11 | 1.790 | 1.820 | 1.762 | 1.810 | 1.810 | 15,589 |
| 2024-06-10 | 1.860 | 1.860 | 1.750 | 1.830 | 1.830 | 21,935 |
| 2024-06-07 | 1.948 | 1.948 | 1.876 | 1.900 | 1.900 | 2,716 |
| 2024-06-06 | 1.830 | 1.918 | 1.830 | 1.918 | 1.918 | 8,003 |
| 2024-06-05 | 1.870 | 1.922 | 1.830 | 1.830 | 1.830 | 8,812 |
| 2024-06-04 | 1.988 | 1.988 | 1.852 | 1.920 | 1.920 | 13,950 |
| 2024-06-03 | 1.966 | 2.000 | 1.892 | 1.990 | 1.990 | 25,207 |
| 2024-05-31 | 1.898 | 1.948 | 1.812 | 1.926 | 1.926 | 18,385 |
| 2024-05-30 | 1.800 | 1.900 | 1.730 | 1.900 | 1.900 | 125,006 |
| 2024-05-29 | 1.982 | 2.000 | 1.922 | 1.970 | 1.970 | 21,859 |
| 2024-05-28 | 2.055 | 2.100 | 1.980 | 2.020 | 2.020 | 19,267 |
| 2024-05-27 | 2.060 | 2.150 | 2.000 | 2.095 | 2.095 | 43,170 |
| 2024-05-24 | 2.200 | 2.220 | 2.075 | 2.100 | 2.100 | 31,666 |
| 2024-05-23 | 2.235 | 2.275 | 2.185 | 2.225 | 2.225 | 16,058 |
| 2024-05-22 | 2.225 | 2.290 | 2.225 | 2.270 | 2.270 | 2,064 |
| 2024-05-21 | 2.265 | 2.280 | 2.200 | 2.280 | 2.280 | 17,145 |
| 2024-05-20 | 2.225 | 2.345 | 2.225 | 2.265 | 2.265 | 28,225 |
| 2024-05-17 | 2.270 | 2.285 | 2.220 | 2.220 | 2.220 | 2,154 |
| 2024-05-16 | 2.250 | 2.285 | 2.215 | 2.270 | 2.270 | 8,112 |
| 2024-05-15 | 2.200 | 2.285 | 2.200 | 2.250 | 2.250 | 20,635 |
| 2024-05-14 | 2.285 | 2.285 | 2.185 | 2.210 | 2.210 | 13,026 |
| 2024-05-13 | 2.235 | 2.300 | 2.210 | 2.295 | 2.295 | 11,892 |
| 2024-05-10 | 2.235 | 2.270 | 2.180 | 2.270 | 2.270 | 12,381 |
| 2024-05-09 | 2.340 | 2.385 | 2.215 | 2.250 | 2.250 | 19,035 |
| 2024-05-08 | 2.345 | 2.420 | 2.310 | 2.330 | 2.330 | 3,681 |
| 2024-05-07 | 2.345 | 2.445 | 2.290 | 2.375 | 2.375 | 57,421 |
| 2024-05-06 | 2.300 | 2.300 | 2.185 | 2.200 | 2.200 | 12,115 |
| 2024-05-03 | 2.260 | 2.340 | 2.140 | 2.190 | 2.190 | 43,055 |
| 2024-05-02 | 2.580 | 2.580 | 2.245 | 2.270 | 2.270 | 76,729 |
| 2024-04-30 | 2.790 | 2.790 | 2.565 | 2.615 | 2.615 | 26,274 |
| 2024-04-29 | 2.865 | 2.865 | 2.680 | 2.800 | 2.800 | 8,139 |
| 2024-04-26 | 2.870 | 2.870 | 2.575 | 2.825 | 2.825 | 47,644 |
| 2024-04-25 | 2.900 | 2.900 | 2.720 | 2.820 | 2.820 | 46,585 |
| 2024-04-24 | 2.940 | 2.990 | 2.875 | 2.990 | 2.990 | 27,701 |
| 2024-04-23 | 2.905 | 2.975 | 2.865 | 2.975 | 2.975 | 23,157 |
| 2024-04-22 | 2.900 | 2.970 | 2.895 | 2.950 | 2.950 | 8,884 |
| 2024-04-19 | 2.750 | 2.905 | 2.620 | 2.900 | 2.900 | 41,321 |
| 2024-04-18 | 2.740 | 2.795 | 2.650 | 2.750 | 2.750 | 14,844 |
| 2024-04-17 | 2.750 | 2.830 | 2.735 | 2.800 | 2.800 | 14,086 |
| 2024-04-16 | 2.920 | 2.920 | 2.760 | 2.815 | 2.815 | 37,801 |
| 2024-04-15 | 2.880 | 2.975 | 2.810 | 2.900 | 2.900 | 18,388 |
| 2024-04-12 | 3.030 | 3.030 | 2.760 | 2.885 | 2.885 | 55,765 |
| 2024-04-11 | 2.850 | 2.965 | 2.780 | 2.950 | 2.950 | 63,891 |
| 2024-04-10 | 2.730 | 2.895 | 2.730 | 2.850 | 2.850 | 40,251 |
| 2024-04-09 | 2.715 | 2.770 | 2.715 | 2.745 | 2.745 | 6,380 |
| 2024-04-08 | 2.685 | 2.765 | 2.685 | 2.745 | 2.745 | 5,423 |
| 2024-04-05 | 2.770 | 2.770 | 2.665 | 2.750 | 2.750 | 9,414 |
| 2024-04-04 | 2.710 | 2.770 | 2.630 | 2.770 | 2.770 | 15,635 |
| 2024-04-03 | 2.775 | 2.780 | 2.705 | 2.780 | 2.780 | 1,638 |
| 2024-04-02 | 2.740 | 2.800 | 2.700 | 2.780 | 2.780 | 10,183 |
| 2024-03-28 | 2.700 | 2.740 | 2.660 | 2.740 | 2.740 | 4,789 |
| 2024-03-27 | 2.740 | 2.750 | 2.660 | 2.710 | 2.710 | 13,262 |
| 2024-03-26 | 2.720 | 2.780 | 2.720 | 2.780 | 2.780 | 5,911 |
| 2024-03-25 | 2.900 | 2.970 | 2.740 | 2.800 | 2.800 | 21,325 |
| 2024-03-22 | 2.780 | 2.960 | 2.740 | 2.900 | 2.900 | 33,607 |
| 2024-03-21 | 2.790 | 2.790 | 2.680 | 2.730 | 2.730 | 9,489 |
| 2024-03-20 | 2.690 | 2.790 | 2.630 | 2.780 | 2.780 | 10,245 |
| 2024-03-19 | 2.520 | 2.740 | 2.460 | 2.700 | 2.700 | 15,249 |
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.