Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.720	0.900	0.720	0.900	0.900	109,397
2026-07-24	0.560	0.560	0.560	0.560	0.560	8,278
2026-07-23	0.400	0.420	0.380	0.380	0.380	0
2026-07-22	0.400	0.420	0.380	0.380	0.380	0
2026-07-21	0.400	0.420	0.380	0.380	0.380	0
2026-07-20	0.400	0.420	0.380	0.380	0.380	0
2026-07-17	0.400	0.420	0.380	0.380	0.380	0
2026-07-16	0.400	0.420	0.380	0.380	0.380	0
2026-07-15	0.400	0.420	0.380	0.380	0.380	0
2026-07-14	0.400	0.420	0.380	0.380	0.380	0
2026-07-13	0.400	0.420	0.380	0.380	0.380	0
2026-07-10	0.400	0.420	0.380	0.380	0.380	0
2026-07-09	0.400	0.420	0.380	0.380	0.380	0
2026-07-08	0.400	0.420	0.380	0.380	0.380	0
2026-07-07	0.400	0.420	0.380	0.380	0.380	0
2026-07-06	0.400	0.420	0.380	0.380	0.380	0
2026-07-03	0.400	0.420	0.380	0.380	0.380	0
2026-07-02	0.400	0.420	0.380	0.380	0.380	0
2026-07-01	0.400	0.420	0.380	0.380	0.380	0
2026-06-30	0.400	0.420	0.380	0.380	0.380	0
2026-06-29	0.400	0.420	0.380	0.380	0.380	0
2026-06-26	0.400	0.420	0.380	0.380	0.380	0
2026-06-25	0.400	0.420	0.380	0.380	0.380	0
2026-06-24	0.400	0.420	0.380	0.380	0.380	0
2026-06-23	0.400	0.420	0.380	0.380	0.380	0
2026-06-22	0.400	0.420	0.380	0.380	0.380	0
2026-06-19	0.400	0.420	0.380	0.380	0.380	0
2026-06-18	0.400	0.420	0.380	0.380	0.380	0
2026-06-17	0.400	0.420	0.380	0.380	0.380	0
2026-06-16	0.400	0.420	0.380	0.380	0.380	29,937
2026-06-15	0.400	0.420	0.380	0.380	0.380	29,937
2026-06-12	0.400	0.420	0.380	0.380	0.380	29,937
2026-06-11	0.441	0.462	0.400	0.431	0.431	14,302
2026-06-10	0.514	0.514	0.460	0.460	0.460	11,531
2026-06-09	0.490	0.500	0.441	0.483	0.483	3,677
2026-06-08	0.530	0.530	0.480	0.518	0.518	5,383
2026-06-05	0.556	0.556	0.504	0.504	0.504	1,083
2026-06-04	0.536	0.564	0.502	0.504	0.504	14,716
2026-06-03	0.540	0.576	0.514	0.520	0.520	3,351
2026-06-02	0.586	0.586	0.540	0.540	0.540	10,478
2026-06-01	0.524	0.568	0.512	0.568	0.568	8,880
2026-05-29	0.520	0.560	0.502	0.540	0.540	14,442
2026-05-28	0.500	0.578	0.476	0.574	0.574	17,161
2026-05-27	0.514	0.554	0.490	0.554	0.554	14,923
2026-05-26	0.514	0.554	0.490	0.554	0.554	14,923
2026-05-25	0.546	0.550	0.500	0.550	0.550	3,381
2026-05-22	0.596	0.596	0.540	0.540	0.540	3,972
2026-05-21	0.620	0.620	0.576	0.596	0.596	2,705
2026-05-20	0.640	0.690	0.576	0.672	0.672	4,263
2026-05-19	0.640	0.668	0.640	0.640	0.640	11,055
2026-05-18	0.578	0.630	0.568	0.624	0.624	1,755
2026-05-15	0.578	0.578	0.570	0.570	0.570	30
2026-05-14	0.536	0.580	0.512	0.580	0.580	12,986
2026-05-13	0.580	0.580	0.536	0.564	0.564	310
2026-05-12	0.528	0.570	0.528	0.556	0.556	12,514
2026-05-11	0.528	0.580	0.528	0.580	0.580	14,918
2026-05-08	0.528	0.578	0.502	0.578	0.578	14,124
2026-05-07	0.570	0.588	0.530	0.582	0.582	10,665
2026-05-06	0.588	0.588	0.560	0.588	0.588	2,154
2026-05-05	0.548	0.598	0.500	0.586	0.586	20,340

← NewerPage 2 of 22 · 1,280 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.