Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.380	2.470	2.380	2.470	2.470	2,809
2023-12-19	2.420	2.440	2.360	2.380	2.380	14,167
2023-12-18	2.470	2.470	2.420	2.450	2.450	2,524
2023-12-15	2.470	2.490	2.420	2.430	2.430	5,862
2023-12-14	2.380	2.510	2.380	2.480	2.480	3,035
2023-12-13	2.490	2.490	2.380	2.410	2.410	1,616
2023-12-12	2.570	2.570	2.410	2.410	2.410	12,179
2023-12-11	2.590	2.590	2.410	2.550	2.550	13,018
2023-12-08	2.320	2.560	2.300	2.520	2.520	27,393
2023-12-07	2.250	2.330	2.210	2.320	2.320	8,801
2023-12-06	2.030	2.370	2.030	2.340	2.340	25,295
2023-12-05	2.140	2.140	1.950	2.070	2.070	45,640
2023-12-04	2.280	2.360	2.100	2.170	2.170	58,501
2023-12-01	2.400	2.400	2.280	2.390	2.390	35,240
2023-11-30	2.400	2.470	2.360	2.400	2.400	8,025
2023-11-29	2.320	2.460	2.320	2.380	2.380	16,155
2023-11-28	2.380	2.470	2.330	2.380	2.380	4,241
2023-11-27	2.320	2.470	2.320	2.440	2.440	6,210
2023-11-24	2.350	2.410	2.320	2.400	2.400	1,678
2023-11-23	2.360	2.470	2.270	2.350	2.350	22,645
2023-11-22	2.400	2.500	2.380	2.420	2.420	15,937
2023-11-21	2.550	2.550	2.360	2.480	2.480	69,616
2023-11-20	2.580	2.590	2.490	2.590	2.590	11,503
2023-11-17	2.600	2.600	2.500	2.600	2.600	4,719
2023-11-16	2.630	2.630	2.520	2.600	2.600	6,844
2023-11-15	2.550	2.600	2.520	2.600	2.600	7,501
2023-11-14	2.570	2.660	2.490	2.640	2.640	17,837
2023-11-13	2.630	2.640	2.510	2.630	2.630	6,858
2023-11-10	2.590	2.650	2.480	2.630	2.630	24,193
2023-11-09	2.490	2.730	2.430	2.630	2.630	119,610
2023-11-08	2.300	2.350	2.280	2.350	2.350	7,711
2023-11-07	2.370	2.430	2.250	2.370	2.370	36,617
2023-11-06	2.470	2.570	2.370	2.450	2.450	11,343
2023-11-03	2.500	2.600	2.470	2.550	2.550	10,106
2023-11-02	2.420	2.650	2.420	2.630	2.630	37,764
2023-11-01	2.520	2.520	2.390	2.460	2.460	8,087
2023-10-31	2.330	2.550	2.280	2.520	2.520	25,611
2023-10-30	2.330	2.420	2.270	2.330	2.330	28,081
2023-10-27	2.730	2.840	2.240	2.470	2.470	121,922
2023-10-26	3.150	3.330	2.640	2.740	2.740	120,467
2023-10-25	3.060	3.150	2.780	3.000	3.000	44,677
2023-10-24	2.890	3.080	2.890	3.060	3.060	15,265
2023-10-23	3.000	3.040	2.870	2.870	2.870	33,643
2023-10-20	3.140	3.160	2.840	3.100	3.100	42,202
2023-10-19	3.290	3.310	3.030	3.160	3.160	40,657
2023-10-18	3.370	3.450	3.250	3.380	3.380	19,970
2023-10-17	3.400	3.550	3.370	3.480	3.480	24,288
2023-10-16	3.500	3.610	3.380	3.490	3.490	12,873
2023-10-13	3.540	3.560	3.470	3.500	3.500	11,069
2023-10-12	3.580	3.590	3.510	3.520	3.520	9,913
2023-10-11	3.630	3.630	3.520	3.540	3.540	3,002
2023-10-10	3.520	3.640	3.450	3.620	3.620	20,437
2023-10-09	3.560	3.670	3.520	3.590	3.590	4,408
2023-10-06	3.600	3.670	3.560	3.640	3.640	18,503
2023-10-05	3.710	3.710	3.560	3.560	3.560	7,616
2023-10-04	3.690	3.690	3.560	3.650	3.650	16,951
2023-10-03	3.560	3.700	3.540	3.700	3.700	21,381
2023-10-02	3.560	3.560	3.430	3.510	3.510	3,221
2023-09-29	3.510	3.510	3.420	3.420	3.420	7,302
2023-09-28	3.390	3.530	3.390	3.500	3.500	4,751

← NewerPage 13 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.