Klarsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1.626 | 1.740 | 1.626 | 1.702 | 1.702 | 21,104 |
| 2023-01-11 | 1.550 | 1.628 | 1.536 | 1.628 | 1.628 | 4,021 |
| 2023-01-10 | 1.552 | 1.560 | 1.552 | 1.552 | 1.552 | 3,370 |
| 2023-01-09 | 1.610 | 1.650 | 1.552 | 1.552 | 1.552 | 4,296 |
| 2023-01-06 | 1.640 | 1.650 | 1.530 | 1.596 | 1.596 | 21,416 |
| 2023-01-05 | 1.654 | 1.786 | 1.632 | 1.770 | 1.770 | 13,442 |
| 2023-01-04 | 1.620 | 1.680 | 1.620 | 1.652 | 1.652 | 1,910 |
| 2023-01-03 | 1.746 | 1.746 | 1.622 | 1.684 | 1.684 | 4,302 |
| 2023-01-02 | 1.588 | 1.660 | 1.552 | 1.648 | 1.648 | 3,196 |
| 2022-12-30 | 1.540 | 1.600 | 1.532 | 1.540 | 1.540 | 3,346 |
| 2022-12-29 | 1.570 | 1.608 | 1.526 | 1.608 | 1.608 | 1,297 |
| 2022-12-28 | 1.622 | 1.622 | 1.620 | 1.620 | 1.620 | 400 |
| 2022-12-27 | 1.616 | 1.624 | 1.570 | 1.624 | 1.624 | 4,309 |
| 2022-12-23 | 1.562 | 1.616 | 1.560 | 1.616 | 1.616 | 1,201 |
| 2022-12-22 | 1.552 | 1.630 | 1.552 | 1.600 | 1.600 | 2,441 |
| 2022-12-21 | 1.550 | 1.630 | 1.510 | 1.630 | 1.630 | 9,749 |
| 2022-12-20 | 1.540 | 1.600 | 1.512 | 1.570 | 1.570 | 1,931 |
| 2022-12-19 | 1.580 | 1.638 | 1.580 | 1.610 | 1.610 | 671 |
| 2022-12-16 | 1.548 | 1.600 | 1.510 | 1.580 | 1.580 | 13,304 |
| 2022-12-15 | 1.560 | 1.640 | 1.540 | 1.640 | 1.640 | 3,617 |
| 2022-12-14 | 1.636 | 1.640 | 1.604 | 1.640 | 1.640 | 1,158 |
| 2022-12-13 | 1.610 | 1.696 | 1.610 | 1.684 | 1.684 | 3,232 |
| 2022-12-12 | 1.700 | 1.700 | 1.586 | 1.634 | 1.634 | 11,017 |
| 2022-12-09 | 1.772 | 1.772 | 1.700 | 1.744 | 1.744 | 2,062 |
| 2022-12-08 | 1.796 | 1.796 | 1.712 | 1.790 | 1.790 | 2,714 |
| 2022-12-07 | 1.790 | 1.796 | 1.720 | 1.796 | 1.796 | 824 |
| 2022-12-06 | 1.792 | 1.792 | 1.730 | 1.788 | 1.788 | 920 |
| 2022-12-05 | 1.740 | 1.790 | 1.734 | 1.790 | 1.790 | 4,999 |
| 2022-12-02 | 1.750 | 1.786 | 1.730 | 1.786 | 1.786 | 5,693 |
| 2022-12-01 | 1.796 | 1.796 | 1.722 | 1.796 | 1.796 | 1,983 |
| 2022-11-30 | 1.820 | 1.850 | 1.756 | 1.762 | 1.762 | 9,960 |
| 2022-11-29 | 1.792 | 1.844 | 1.724 | 1.840 | 1.840 | 10,313 |
| 2022-11-28 | 1.804 | 1.854 | 1.784 | 1.846 | 1.846 | 13,526 |
| 2022-11-25 | 1.860 | 1.898 | 1.850 | 1.898 | 1.898 | 286 |
| 2022-11-24 | 1.850 | 1.930 | 1.850 | 1.918 | 1.918 | 2,073 |
| 2022-11-23 | 1.854 | 1.910 | 1.850 | 1.910 | 1.910 | 1,381 |
| 2022-11-22 | 1.850 | 1.938 | 1.836 | 1.910 | 1.910 | 8,260 |
| 2022-11-21 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 312 |
| 2022-11-18 | 1.916 | 1.950 | 1.830 | 1.950 | 1.950 | 8,501 |
| 2022-11-17 | 1.820 | 1.928 | 1.800 | 1.822 | 1.822 | 14,169 |
| 2022-11-16 | 1.780 | 1.820 | 1.752 | 1.820 | 1.820 | 4,899 |
| 2022-11-15 | 1.850 | 1.910 | 1.758 | 1.846 | 1.846 | 9,477 |
| 2022-11-14 | 1.850 | 1.920 | 1.850 | 1.910 | 1.910 | 2,934 |
| 2022-11-11 | 1.792 | 1.940 | 1.762 | 1.892 | 1.892 | 23,733 |
| 2022-11-10 | 1.846 | 1.846 | 1.760 | 1.836 | 1.836 | 4,381 |
| 2022-11-09 | 1.772 | 1.800 | 1.754 | 1.790 | 1.790 | 1,353 |
| 2022-11-08 | 1.840 | 1.840 | 1.752 | 1.828 | 1.828 | 308 |
| 2022-11-07 | 1.858 | 1.858 | 1.790 | 1.852 | 1.852 | 215 |
| 2022-11-04 | 1.784 | 1.858 | 1.784 | 1.850 | 1.850 | 1,471 |
| 2022-11-03 | 1.780 | 1.868 | 1.760 | 1.868 | 1.868 | 4,491 |
| 2022-11-02 | 1.790 | 1.824 | 1.790 | 1.824 | 1.824 | 315 |
| 2022-11-01 | 1.828 | 1.828 | 1.828 | 1.828 | 1.828 | 14 |
| 2022-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,107 |
| 2022-10-28 | 1.780 | 1.830 | 1.760 | 1.810 | 1.810 | 2,931 |
| 2022-10-27 | 1.866 | 1.866 | 1.774 | 1.796 | 1.796 | 9,068 |
| 2022-10-26 | 1.786 | 1.786 | 1.770 | 1.782 | 1.782 | 5,356 |
| 2022-10-25 | 1.840 | 1.840 | 1.762 | 1.820 | 1.820 | 1,150 |
| 2022-10-24 | 1.748 | 1.962 | 1.748 | 1.828 | 1.828 | 11,616 |
| 2022-10-21 | 1.744 | 1.858 | 1.744 | 1.858 | 1.858 | 1,489 |
| 2022-10-20 | 1.780 | 1.780 | 1.744 | 1.780 | 1.780 | 1,062 |
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.