Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.500	2.510	2.450	2.500	2.500	2,831
2024-03-15	2.500	2.540	2.460	2.500	2.500	6,364
2024-03-14	2.540	2.600	2.480	2.530	2.530	4,722
2024-03-13	2.460	2.600	2.410	2.600	2.600	8,093
2024-03-12	2.480	2.590	2.430	2.500	2.500	7,638
2024-03-11	2.490	2.560	2.440	2.530	2.530	2,995
2024-03-08	2.520	2.590	2.490	2.590	2.590	3,724
2024-03-07	2.720	2.720	2.520	2.540	2.540	9,490
2024-03-06	2.490	2.730	2.490	2.690	2.690	21,265
2024-03-05	2.520	2.570	2.420	2.550	2.550	15,119
2024-03-04	2.550	2.620	2.500	2.600	2.600	6,596
2024-03-01	2.550	2.650	2.540	2.600	2.600	3,174
2024-02-29	2.610	2.650	2.560	2.650	2.650	2,429
2024-02-28	2.670	2.700	2.530	2.650	2.650	14,777
2024-02-27	2.720	2.850	2.670	2.720	2.720	31,922
2024-02-26	2.800	2.840	2.650	2.710	2.710	21,745
2024-02-23	2.570	2.750	2.570	2.750	2.750	22,197
2024-02-22	2.540	2.590	2.480	2.570	2.570	11,594
2024-02-21	2.500	2.500	2.420	2.450	2.450	6,005
2024-02-20	2.380	2.490	2.370	2.430	2.430	1,287
2024-02-19	2.370	2.450	2.330	2.380	2.380	10,510
2024-02-16	2.440	2.460	2.370	2.380	2.380	21,800
2024-02-15	2.450	2.500	2.430	2.500	2.500	3,153
2024-02-14	2.540	2.560	2.470	2.540	2.540	5,441
2024-02-13	2.600	2.600	2.450	2.460	2.460	7,796
2024-02-12	2.470	2.620	2.380	2.600	2.600	27,466
2024-02-09	2.520	2.520	2.270	2.390	2.390	22,331
2024-02-08	2.560	2.560	2.340	2.390	2.390	33,064
2024-02-07	2.560	2.580	2.480	2.570	2.570	11,660
2024-02-06	2.550	2.590	2.480	2.540	2.540	12,551
2024-02-05	2.620	2.670	2.550	2.550	2.550	3,706
2024-02-02	2.610	2.700	2.600	2.600	2.600	4,192
2024-02-01	2.700	2.770	2.600	2.710	2.710	7,185
2024-01-31	2.820	2.820	2.600	2.700	2.700	7,603
2024-01-30	2.680	2.850	2.540	2.680	2.680	38,657
2024-01-29	2.800	2.800	2.560	2.600	2.600	10,475
2024-01-26	2.780	2.860	2.600	2.750	2.750	38,829
2024-01-25	2.940	2.970	2.820	2.900	2.900	11,460
2024-01-24	2.950	2.950	2.820	2.840	2.840	13,339
2024-01-23	2.900	2.980	2.820	2.970	2.970	12,379
2024-01-22	3.050	3.050	2.870	2.940	2.940	16,428
2024-01-19	3.100	3.100	2.950	3.000	3.000	3,012
2024-01-18	3.000	3.230	2.890	2.980	2.980	35,051
2024-01-17	3.100	3.140	2.950	2.970	2.970	71,757
2024-01-16	3.270	3.290	3.130	3.200	3.200	20,773
2024-01-15	3.380	3.380	3.250	3.340	3.340	18,710
2024-01-12	3.340	3.480	3.290	3.380	3.380	44,872
2024-01-11	3.040	3.390	2.870	3.340	3.340	106,614
2024-01-10	3.150	3.180	3.060	3.150	3.150	29,449
2024-01-09	3.400	3.400	3.070	3.170	3.170	40,961
2024-01-08	3.350	3.400	3.250	3.370	3.370	41,633
2024-01-05	3.130	3.350	3.060	3.350	3.350	65,106
2024-01-04	2.910	3.150	2.810	3.100	3.100	63,610
2024-01-03	2.820	2.890	2.750	2.850	2.850	17,445
2024-01-02	2.630	2.840	2.630	2.820	2.820	8,678
2023-12-29	2.760	2.800	2.650	2.720	2.720	13,616
2023-12-28	2.900	2.960	2.750	2.840	2.840	25,218
2023-12-27	2.970	2.970	2.870	2.950	2.950	15,032
2023-12-22	2.970	3.000	2.900	2.990	2.990	25,405
2023-12-21	2.660	3.160	2.660	2.970	2.970	122,427

← NewerPage 12 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.