Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.950	3.090	2.840	2.930	2.930	79,204
2023-04-06	2.710	2.980	2.520	2.960	2.960	118,304
2023-04-05	2.920	3.000	2.710	2.760	2.760	93,651
2023-04-04	2.900	3.030	2.880	2.950	2.950	52,441
2023-04-03	3.140	3.140	2.910	2.940	2.940	69,764
2023-03-31	3.160	3.190	3.010	3.045	3.045	95,810
2023-03-30	2.800	3.180	2.800	3.125	3.125	204,342
2023-03-29	2.585	2.840	2.565	2.795	2.795	87,454
2023-03-28	2.830	2.830	2.630	2.640	2.640	64,779
2023-03-27	2.885	3.015	2.780	2.815	2.815	157,176
2023-03-24	2.520	2.940	2.460	2.785	2.785	325,924
2023-03-23	2.345	2.675	2.265	2.545	2.545	163,260
2023-03-22	2.400	2.415	2.255	2.285	2.285	59,049
2023-03-21	2.400	2.585	2.250	2.340	2.340	136,654
2023-03-20	2.040	2.190	2.010	2.190	2.190	50,300
2023-03-17	2.140	2.230	1.984	2.000	2.000	91,638
2023-03-16	2.075	2.200	2.075	2.150	2.150	37,532
2023-03-15	2.240	2.295	2.075	2.085	2.085	134,617
2023-03-14	2.160	2.440	2.045	2.275	2.275	305,592
2023-03-13	2.300	2.400	2.090	2.190	2.190	152,367
2023-03-10	1.998	2.370	1.920	2.365	2.365	227,844
2023-03-09	2.120	2.270	1.932	2.000	2.000	97,394
2023-03-08	1.790	2.250	1.782	2.120	2.120	163,101
2023-03-07	1.780	1.870	1.774	1.802	1.802	14,568
2023-03-06	1.840	1.900	1.782	1.830	1.830	23,757
2023-03-03	1.720	1.870	1.720	1.858	1.858	37,527
2023-03-02	1.780	1.790	1.738	1.770	1.770	8,217
2023-03-01	1.626	1.816	1.626	1.762	1.762	59,289
2023-02-28	1.622	1.664	1.600	1.664	1.664	8,285
2023-02-27	1.620	1.748	1.602	1.624	1.624	55,448
2023-02-24	1.630	1.658	1.602	1.630	1.630	7,080
2023-02-23	1.700	1.744	1.634	1.636	1.636	19,509
2023-02-22	1.724	1.760	1.660	1.700	1.700	7,128
2023-02-21	1.752	1.780	1.656	1.724	1.724	18,719
2023-02-20	1.760	1.780	1.716	1.728	1.728	9,357
2023-02-17	1.790	1.860	1.692	1.800	1.800	90,197
2023-02-16	1.850	1.918	1.716	1.754	1.754	104,071
2023-02-15	1.960	2.180	1.790	1.882	1.882	374,763
2023-02-14	1.540	1.540	1.500	1.520	1.520	614
2023-02-10	1.500	1.568	1.500	1.548	1.548	1,318
2023-02-09	1.578	1.578	1.474	1.516	1.516	2,130
2023-02-08	1.538	1.568	1.456	1.470	1.470	4,398
2023-02-07	1.490	1.600	1.488	1.588	1.588	1,464
2023-02-06	1.566	1.568	1.480	1.544	1.544	736
2023-02-03	1.550	1.586	1.430	1.570	1.570	9,803
2023-02-02	1.578	1.606	1.530	1.606	1.606	8,747
2023-02-01	1.580	1.580	1.530	1.580	1.580	4,066
2023-01-31	1.534	1.568	1.530	1.568	1.568	388
2023-01-30	1.530	1.570	1.530	1.558	1.558	3,368
2023-01-27	1.618	1.618	1.526	1.560	1.560	6,357
2023-01-26	1.580	1.580	1.502	1.570	1.570	12,966
2023-01-25	1.600	1.640	1.554	1.554	1.554	5,412
2023-01-24	1.590	1.660	1.580	1.660	1.660	44
2023-01-23	1.686	1.686	1.580	1.658	1.658	4,855
2023-01-20	1.700	1.750	1.660	1.688	1.688	6,061
2023-01-19	1.690	1.734	1.672	1.700	1.700	843
2023-01-18	1.676	1.756	1.670	1.746	1.746	3,771
2023-01-17	1.680	1.792	1.680	1.692	1.692	3,504
2023-01-16	1.720	1.768	1.688	1.768	1.768	2,042
2023-01-13	1.680	1.770	1.680	1.766	1.766	13,570

← NewerPage 16 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.