Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.780	1.780	1.744	1.780	1.780	1,062
2022-10-19	1.778	1.780	1.750	1.780	1.780	682
2022-10-18	1.770	1.784	1.752	1.764	1.764	2,435
2022-10-17	1.758	1.768	1.750	1.768	1.768	741
2022-10-14	1.750	1.790	1.720	1.758	1.758	6,435
2022-10-13	1.740	1.756	1.740	1.748	1.748	471
2022-10-12	1.760	1.760	1.722	1.734	1.734	4,017
2022-10-11	1.780	1.780	1.720	1.740	1.740	7,027
2022-10-10	1.752	1.796	1.712	1.730	1.730	12,836
2022-10-07	1.830	1.830	1.756	1.794	1.794	19,356
2022-10-06	1.998	1.998	1.820	1.880	1.880	28,719
2022-10-05	1.912	2.000	1.900	1.988	1.988	24,269
2022-10-04	1.900	1.978	1.890	1.976	1.976	10,654
2022-10-03	1.870	1.900	1.830	1.882	1.882	3,344
2022-09-30	1.950	1.972	1.800	1.842	1.842	10,528
2022-09-29	1.960	1.978	1.800	1.802	1.802	10,974
2022-09-28	2.060	2.060	1.922	1.990	1.990	3,082
2022-09-27	1.990	2.065	1.980	2.020	2.020	1,131
2022-09-26	2.000	2.070	1.980	2.070	2.070	880
2022-09-23	2.020	2.085	1.870	2.085	2.085	6,783
2022-09-22	2.120	2.120	2.040	2.100	2.100	1,873
2022-09-21	2.075	2.130	2.050	2.120	2.120	8,509
2022-09-20	2.200	2.200	2.065	2.110	2.110	2,692
2022-09-19	2.130	2.235	2.020	2.175	2.175	21,981
2022-09-16	2.190	2.305	2.115	2.230	2.230	22,040
2022-09-15	2.100	2.190	2.090	2.190	2.190	2,639
2022-09-14	2.075	2.165	2.070	2.130	2.130	3,023
2022-09-13	2.125	2.125	2.070	2.070	2.070	3,473
2022-09-12	2.085	2.140	2.085	2.130	2.130	934
2022-09-09	2.115	2.115	2.085	2.090	2.090	3,406
2022-09-08	2.125	2.135	2.115	2.120	2.120	2,366
2022-09-07	2.110	2.160	2.080	2.090	2.090	2,204
2022-09-06	2.110	2.175	2.090	2.170	2.170	681
2022-09-05	2.140	2.180	2.140	2.180	2.180	26
2022-09-02	2.270	2.270	2.120	2.225	2.225	6,630
2022-09-01	2.190	2.190	2.080	2.175	2.175	9,257
2022-08-31	2.130	2.175	2.120	2.135	2.135	626
2022-08-30	2.280	2.280	2.120	2.175	2.175	12,967
2022-08-29	2.290	2.350	2.115	2.250	2.250	11,783
2022-08-26	2.360	2.360	2.215	2.235	2.235	7,256
2022-08-25	2.090	2.510	2.090	2.300	2.300	60,024
2022-08-24	2.145	2.170	2.095	2.170	2.170	7,048
2022-08-23	2.135	2.135	2.070	2.075	2.075	2,021
2022-08-22	2.100	2.140	2.055	2.130	2.130	3,474
2022-08-19	2.100	2.150	2.100	2.150	2.150	1,568
2022-08-18	2.150	2.195	2.095	2.140	2.140	5,697
2022-08-17	2.115	2.140	2.080	2.105	2.105	7,905
2022-08-16	2.130	2.210	2.080	2.210	2.210	6,279
2022-08-15	2.235	2.235	2.110	2.175	2.175	5,238
2022-08-12	2.130	2.230	2.125	2.200	2.200	600
2022-08-11	2.195	2.235	2.130	2.210	2.210	5,090
2022-08-10	2.230	2.230	2.080	2.210	2.210	2,318
2022-08-09	2.230	2.230	2.150	2.220	2.220	2,718
2022-08-08	2.170	2.235	2.135	2.235	2.235	1,085
2022-08-05	2.130	2.230	2.130	2.210	2.210	853
2022-08-04	2.140	2.180	2.120	2.170	2.170	1,098
2022-08-03	2.170	2.170	2.160	2.160	2.160	927
2022-08-01	2.270	2.270	2.170	2.250	2.250	492
2022-07-29	2.200	2.260	2.200	2.250	2.250	696
2022-07-28	2.285	2.285	2.170	2.200	2.200	1,505

← NewerPage 18 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.