Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	2.130	2.295	2.120	2.290	2.290	8,436
2022-07-26	2.230	2.330	2.150	2.230	2.230	7,492
2022-07-25	2.200	2.365	2.070	2.230	2.230	11,589
2022-07-22	2.125	2.440	2.055	2.120	2.120	36,547
2022-07-21	2.125	2.125	2.080	2.110	2.110	1,162
2022-07-20	2.075	2.150	2.075	2.110	2.110	2,798
2022-07-19	2.090	2.140	2.070	2.140	2.140	507
2022-07-18	2.145	2.145	2.070	2.110	2.110	1,384
2022-07-15	2.100	2.240	2.100	2.150	2.150	6,769
2022-07-14	2.000	2.180	2.000	2.095	2.095	5,371
2022-07-13	2.030	2.090	2.000	2.090	2.090	2,251
2022-07-11	2.050	2.180	2.030	2.120	2.120	324
2022-07-08	2.075	2.120	2.075	2.120	2.120	1,326
2022-07-07	2.060	2.075	2.035	2.075	2.075	2,534
2022-07-06	2.080	2.145	2.065	2.120	2.120	3,074
2022-07-05	2.110	2.180	2.070	2.140	2.140	5,104
2022-07-04	2.210	2.215	2.205	2.205	2.205	889
2022-07-01	2.220	2.220	2.110	2.190	2.190	1,025
2022-06-30	2.185	2.245	2.110	2.135	2.135	4,788
2022-06-29	2.100	2.250	2.100	2.240	2.240	3,512
2022-06-28	2.115	2.300	2.050	2.270	2.270	7,527
2022-06-27	2.025	2.120	2.000	2.120	2.120	5,657
2022-06-24	2.085	2.095	2.010	2.090	2.090	8,707
2022-06-23	2.210	2.220	2.000	2.080	2.080	8,820
2022-06-22	2.190	2.190	2.190	2.190	2.190	2
2022-06-21	2.140	2.220	2.055	2.220	2.220	6,597
2022-06-20	2.195	2.195	2.080	2.145	2.145	12,217
2022-06-17	2.160	2.220	2.145	2.200	2.200	3,739
2022-06-16	2.220	2.290	2.165	2.165	2.165	2,393
2022-06-15	2.320	2.320	2.205	2.220	2.220	5,376
2022-06-14	2.290	2.380	2.170	2.220	2.220	19,336
2022-06-13	2.420	2.500	2.285	2.350	2.350	15,887
2022-06-10	2.490	2.540	2.410	2.500	2.500	5,819
2022-06-09	2.445	2.530	2.405	2.500	2.500	17,879
2022-06-08	2.380	2.450	2.360	2.450	2.450	1,483
2022-06-07	2.350	2.445	2.350	2.445	2.445	3,529
2022-06-06	2.365	2.420	2.360	2.400	2.400	1,320
2022-06-03	2.440	2.445	2.385	2.420	2.420	8,446
2022-06-02	2.420	2.420	2.355	2.415	2.415	2,289
2022-06-01	2.420	2.420	2.360	2.400	2.400	2,554
2022-05-31	2.415	2.480	2.395	2.420	2.420	8,616
2022-05-30	2.265	2.425	2.265	2.415	2.415	17,021
2022-05-27	2.380	2.385	2.285	2.320	2.320	18,686
2022-05-26	2.395	2.395	2.285	2.395	2.395	981
2022-05-25	2.285	2.380	2.265	2.380	2.380	2,262
2022-05-24	2.335	2.395	2.330	2.360	2.360	10,285
2022-05-23	2.450	2.450	2.355	2.415	2.415	3,494
2022-05-20	2.450	2.480	2.375	2.420	2.420	15,011
2022-05-19	2.345	2.430	2.295	2.385	2.385	6,838
2022-05-18	2.330	2.400	2.280	2.400	2.400	10,445
2022-05-17	2.310	2.330	2.250	2.325	2.325	34,954
2022-05-16	2.495	2.585	2.345	2.365	2.365	40,282
2022-05-13	2.630	2.675	2.440	2.495	2.495	27,405
2022-05-12	2.640	2.790	2.500	2.600	2.600	23,426
2022-05-11	2.925	2.925	2.635	2.635	2.635	32,145
2022-05-10	2.830	2.950	2.720	2.845	2.845	62,891
2022-05-09	2.740	2.870	2.560	2.830	2.830	122,156
2022-05-06	2.300	2.750	2.300	2.720	2.720	127,996
2022-05-05	2.210	2.300	2.205	2.210	2.210	6,381
2022-05-04	2.380	2.380	2.260	2.285	2.285	2,500

← NewerPage 19 of 22 · 1,282 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.