Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.245	2.345	2.240	2.345	2.345	26,379
2022-05-02	2.300	2.305	2.135	2.245	2.245	46,786
2022-04-29	2.450	2.450	2.230	2.330	2.330	73,020
2022-04-28	3.000	3.100	2.430	2.565	2.565	287,291
2022-04-27	2.600	2.900	2.500	2.835	2.835	71,707
2022-04-26	2.685	2.740	2.530	2.695	2.695	15,562
2022-04-25	2.670	2.860	2.635	2.745	2.745	31,785
2022-04-22	2.830	2.920	2.745	2.885	2.885	59,090
2022-04-21	2.600	2.840	2.550	2.825	2.825	57,715
2022-04-20	2.575	2.600	2.480	2.595	2.595	17,074
2022-04-19	2.350	2.575	2.335	2.575	2.575	41,112
2022-04-14	2.410	2.415	2.365	2.380	2.380	9,154
2022-04-13	2.350	2.415	2.350	2.415	2.415	3,776
2022-04-12	2.350	2.425	2.320	2.415	2.415	5,452
2022-04-11	2.430	2.430	2.310	2.370	2.370	7,028
2022-04-08	2.365	2.415	2.285	2.375	2.375	42,253
2022-04-07	2.390	2.440	2.365	2.410	2.410	5,403
2022-04-06	2.460	2.460	2.360	2.445	2.445	5,582
2022-04-05	2.490	2.490	2.355	2.425	2.425	12,150
2022-04-04	2.360	2.535	2.360	2.480	2.480	39,584
2022-04-01	2.310	2.350	2.255	2.345	2.345	4,963
2022-03-31	2.420	2.420	2.300	2.310	2.310	11,108
2022-03-30	2.330	2.335	2.265	2.335	2.335	9,478
2022-03-29	2.365	2.415	2.315	2.350	2.350	19,083
2022-03-28	2.110	2.350	2.110	2.350	2.350	44,710
2022-03-25	2.085	2.210	2.085	2.185	2.185	12,100
2022-03-24	2.080	2.160	2.080	2.150	2.150	626
2022-03-23	2.110	2.160	2.030	2.125	2.125	8,153
2022-03-22	2.130	2.195	2.070	2.110	2.110	14,395
2022-03-21	2.285	2.285	2.085	2.150	2.150	23,294
2022-03-18	2.290	2.290	2.150	2.245	2.245	9,492
2022-03-17	2.300	2.350	2.185	2.285	2.285	8,417
2022-03-16	2.255	2.375	2.185	2.290	2.290	24,293
2022-03-15	2.185	2.560	2.070	2.295	2.295	120,526
2022-03-14	2.020	2.185	2.020	2.180	2.180	28,051
2022-03-11	1.988	2.150	1.958	2.100	2.100	19,869
2022-03-10	1.940	1.986	1.904	1.960	1.960	18,952
2022-03-09	1.882	1.950	1.804	1.850	1.850	15,096
2022-03-08	1.716	1.882	1.716	1.782	1.782	12,774
2022-03-07	1.800	1.860	1.710	1.800	1.800	39,597
2022-03-04	2.230	2.230	1.902	1.930	1.930	34,323
2022-03-03	2.180	2.180	2.090	2.140	2.140	5,528
2022-03-02	2.285	2.285	2.060	2.175	2.175	24,114
2022-03-01	2.350	2.385	2.225	2.330	2.330	5,954
2022-02-28	2.350	2.505	2.235	2.340	2.340	37,661
2022-02-25	2.250	2.635	2.225	2.410	2.410	121,480
2022-02-24	2.065	2.350	1.900	2.160	2.160	126,220
2022-02-23	1.850	2.430	1.820	2.240	2.240	116,896
2022-02-22	1.674	1.838	1.672	1.800	1.800	27,678
2022-02-21	1.860	1.916	1.708	1.800	1.800	36,284
2022-02-18	1.970	1.978	1.880	1.934	1.934	9,617
2022-02-17	1.952	2.040	1.904	1.976	1.976	13,599
2022-02-16	1.954	2.050	1.946	1.950	1.950	21,719
2022-02-15	1.990	1.996	1.950	1.970	1.970	10,284
2022-02-14	2.040	2.045	1.950	1.970	1.970	24,312
2022-02-11	2.040	2.130	1.980	2.100	2.100	6,219
2022-02-10	2.100	2.155	2.090	2.135	2.135	2,840
2022-02-09	2.160	2.160	2.120	2.160	2.160	1,764
2022-02-08	2.100	2.160	2.100	2.160	2.160	2,400
2022-02-07	2.095	2.145	2.085	2.130	2.130	10,655

← NewerPage 20 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.