Klarsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.300 | 3.540 | 3.300 | 3.420 | 3.420 | 26,971 |
| 2023-09-26 | 3.430 | 3.430 | 3.290 | 3.340 | 3.340 | 9,307 |
| 2023-09-25 | 3.530 | 3.600 | 3.240 | 3.400 | 3.400 | 32,904 |
| 2023-09-22 | 3.630 | 3.630 | 3.470 | 3.590 | 3.590 | 12,596 |
| 2023-09-21 | 3.680 | 3.680 | 3.510 | 3.530 | 3.530 | 23,760 |
| 2023-09-20 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 36,294 |
| 2023-09-19 | 3.540 | 3.720 | 3.410 | 3.690 | 3.690 | 81,483 |
| 2023-09-18 | 3.500 | 3.630 | 3.460 | 3.630 | 3.630 | 22,584 |
| 2023-09-15 | 3.640 | 3.640 | 3.480 | 3.560 | 3.560 | 8,211 |
| 2023-09-14 | 3.650 | 3.700 | 3.460 | 3.530 | 3.530 | 69,875 |
| 2023-09-13 | 3.490 | 3.500 | 3.360 | 3.430 | 3.430 | 49,723 |
| 2023-09-12 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 22,649 |
| 2023-09-11 | 3.600 | 3.600 | 3.470 | 3.570 | 3.570 | 15,607 |
| 2023-09-08 | 3.750 | 3.750 | 3.510 | 3.590 | 3.590 | 27,398 |
| 2023-09-07 | 3.670 | 3.740 | 3.620 | 3.710 | 3.710 | 12,028 |
| 2023-09-06 | 3.580 | 3.750 | 3.580 | 3.670 | 3.670 | 29,607 |
| 2023-09-05 | 3.640 | 3.680 | 3.540 | 3.610 | 3.610 | 18,003 |
| 2023-09-04 | 3.790 | 3.790 | 3.590 | 3.640 | 3.640 | 32,536 |
| 2023-09-01 | 3.710 | 3.820 | 3.610 | 3.780 | 3.780 | 44,757 |
| 2023-08-31 | 3.860 | 4.030 | 3.690 | 3.750 | 3.750 | 163,589 |
| 2023-08-30 | 3.900 | 3.920 | 3.720 | 3.860 | 3.860 | 96,531 |
| 2023-08-29 | 3.650 | 3.950 | 3.620 | 3.850 | 3.850 | 129,068 |
| 2023-08-28 | 3.470 | 3.750 | 3.470 | 3.630 | 3.630 | 65,315 |
| 2023-08-25 | 3.500 | 3.600 | 3.380 | 3.480 | 3.480 | 68,675 |
| 2023-08-24 | 3.640 | 3.640 | 3.300 | 3.450 | 3.450 | 88,400 |
| 2023-08-23 | 3.830 | 3.830 | 3.540 | 3.660 | 3.660 | 38,078 |
| 2023-08-22 | 3.780 | 3.870 | 3.670 | 3.760 | 3.760 | 27,325 |
| 2023-08-21 | 3.760 | 3.880 | 3.740 | 3.800 | 3.800 | 44,689 |
| 2023-08-18 | 3.580 | 3.800 | 3.550 | 3.730 | 3.730 | 52,176 |
| 2023-08-17 | 3.520 | 3.610 | 3.460 | 3.550 | 3.550 | 14,512 |
| 2023-08-16 | 3.700 | 3.700 | 3.530 | 3.570 | 3.570 | 15,078 |
| 2023-08-15 | 3.580 | 3.750 | 3.550 | 3.650 | 3.650 | 33,043 |
| 2023-08-14 | 3.400 | 3.640 | 3.400 | 3.570 | 3.570 | 35,294 |
| 2023-08-11 | 3.290 | 3.470 | 3.240 | 3.470 | 3.470 | 38,661 |
| 2023-08-10 | 3.300 | 3.300 | 3.200 | 3.290 | 3.290 | 7,433 |
| 2023-08-09 | 3.160 | 3.290 | 3.160 | 3.230 | 3.230 | 6,597 |
| 2023-08-08 | 3.190 | 3.250 | 3.180 | 3.200 | 3.200 | 3,955 |
| 2023-08-07 | 3.230 | 3.250 | 3.180 | 3.220 | 3.220 | 1,653 |
| 2023-08-04 | 3.160 | 3.220 | 3.150 | 3.200 | 3.200 | 7,531 |
| 2023-08-03 | 3.300 | 3.300 | 3.180 | 3.240 | 3.240 | 4,024 |
| 2023-08-02 | 3.340 | 3.340 | 3.210 | 3.300 | 3.300 | 12,070 |
| 2023-08-01 | 3.240 | 3.340 | 3.190 | 3.330 | 3.330 | 10,114 |
| 2023-07-31 | 3.290 | 3.300 | 3.220 | 3.270 | 3.270 | 7,249 |
| 2023-07-28 | 3.380 | 3.440 | 3.280 | 3.330 | 3.330 | 9,021 |
| 2023-07-27 | 3.510 | 3.530 | 3.360 | 3.390 | 3.390 | 19,916 |
| 2023-07-26 | 3.340 | 3.560 | 3.160 | 3.510 | 3.510 | 53,532 |
| 2023-07-25 | 3.200 | 3.330 | 3.170 | 3.330 | 3.330 | 15,297 |
| 2023-07-24 | 3.350 | 3.370 | 3.170 | 3.290 | 3.290 | 33,035 |
| 2023-07-21 | 3.500 | 3.550 | 3.280 | 3.300 | 3.300 | 122,797 |
| 2023-07-20 | 3.120 | 3.120 | 3.010 | 3.070 | 3.070 | 16,220 |
| 2023-07-19 | 2.940 | 3.140 | 2.830 | 3.120 | 3.120 | 61,131 |
| 2023-07-18 | 2.900 | 2.970 | 2.840 | 2.940 | 2.940 | 10,121 |
| 2023-07-17 | 2.880 | 2.950 | 2.870 | 2.950 | 2.950 | 17,168 |
| 2023-07-14 | 2.850 | 2.920 | 2.780 | 2.890 | 2.890 | 14,618 |
| 2023-07-13 | 3.010 | 3.020 | 2.780 | 2.780 | 2.780 | 62,666 |
| 2023-07-12 | 3.070 | 3.080 | 2.950 | 3.020 | 3.020 | 17,682 |
| 2023-07-11 | 3.000 | 3.180 | 2.990 | 3.080 | 3.080 | 30,303 |
| 2023-07-10 | 3.120 | 3.220 | 2.960 | 3.000 | 3.000 | 27,027 |
| 2023-07-07 | 2.920 | 3.220 | 2.900 | 3.180 | 3.180 | 54,398 |
| 2023-07-06 | 3.150 | 3.150 | 2.830 | 3.000 | 3.000 | 59,107 |
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.