Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.100	2.190	2.100	2.130	2.130	12,254
2022-02-03	2.150	2.150	2.095	2.095	2.095	4,515
2022-02-02	2.120	2.165	2.110	2.150	2.150	2,558
2022-02-01	2.090	2.255	2.090	2.170	2.170	10,976
2022-01-31	2.090	2.190	2.090	2.135	2.135	5,379
2022-01-28	2.285	2.285	2.090	2.150	2.150	11,027
2022-01-27	2.080	2.230	2.080	2.230	2.230	9,410
2022-01-26	2.045	2.180	2.045	2.120	2.120	7,918
2022-01-25	2.080	2.150	1.950	2.090	2.090	35,871
2022-01-24	2.270	2.310	2.080	2.080	2.080	33,390
2022-01-21	2.450	2.450	2.270	2.300	2.300	22,427
2022-01-20	2.460	2.460	2.350	2.425	2.425	1,536
2022-01-19	2.400	2.480	2.270	2.430	2.430	26,372
2022-01-18	2.485	2.485	2.435	2.455	2.455	5,784
2022-01-17	2.440	2.505	2.435	2.460	2.460	7,713
2022-01-14	2.540	2.665	2.420	2.420	2.420	117,960
2022-01-13	2.270	2.490	2.230	2.490	2.490	63,473
2022-01-12	2.280	2.320	2.270	2.315	2.315	5,959
2022-01-11	2.335	2.340	2.265	2.335	2.335	8,991
2022-01-10	2.410	2.410	2.335	2.340	2.340	12,961
2022-01-07	2.420	2.470	2.360	2.420	2.420	17,407
2022-01-06	2.440	2.450	2.380	2.435	2.435	12,914
2022-01-05	2.385	2.450	2.305	2.440	2.440	25,887
2022-01-04	2.380	2.490	2.235	2.390	2.390	57,436
2022-01-03	2.315	2.360	2.220	2.360	2.360	44,181
2021-12-31	2.375	2.375	2.305	2.340	2.340	9,291
2021-12-30	2.380	2.385	2.310	2.375	2.375	13,494
2021-12-29	2.330	2.390	2.320	2.380	2.380	10,709
2021-12-28	2.410	2.410	2.310	2.335	2.335	14,088
2021-12-27	2.345	2.390	2.335	2.350	2.350	10,837
2021-12-24	2.315	2.420	2.310	2.385	2.385	5,864
2021-12-23	2.350	2.350	2.310	2.315	2.315	7,400
2021-12-22	2.325	2.370	2.325	2.350	2.350	6,472
2021-12-21	2.315	2.420	2.315	2.355	2.355	4,271
2021-12-20	2.380	2.395	2.310	2.315	2.315	21,840
2021-12-17	2.400	2.480	2.335	2.480	2.480	77,006
2021-12-16	2.330	2.485	2.330	2.480	2.480	17,817
2021-12-15	2.380	2.445	2.305	2.310	2.310	7,424
2021-12-14	2.385	2.400	2.320	2.375	2.375	11,968
2021-12-13	2.430	2.480	2.350	2.430	2.430	20,161
2021-12-10	2.495	2.495	2.405	2.465	2.465	14,179
2021-12-09	2.470	2.495	2.415	2.460	2.460	15,901
2021-12-08	2.450	2.515	2.425	2.495	2.495	27,118
2021-12-07	2.525	2.535	2.430	2.535	2.535	7,711
2021-12-06	2.500	2.540	2.405	2.490	2.490	18,435
2021-12-03	2.545	2.630	2.450	2.520	2.520	29,967
2021-12-02	2.620	2.620	2.545	2.585	2.585	14,503
2021-12-01	2.780	2.780	2.585	2.600	2.600	53,385
2021-11-30	2.630	2.690	2.550	2.635	2.635	32,913
2021-11-29	2.610	2.705	2.525	2.670	2.670	52,999
2021-11-26	2.760	2.825	2.620	2.720	2.720	99,990
2021-11-25	2.890	2.970	2.800	2.880	2.880	53,169
2021-11-24	2.720	2.900	2.670	2.880	2.880	75,840
2021-11-23	2.750	2.780	2.640	2.720	2.720	44,858
2021-11-22	2.840	2.905	2.750	2.800	2.800	33,609
2021-11-19	2.680	2.875	2.675	2.830	2.830	83,326
2021-11-18	2.800	2.820	2.655	2.690	2.690	54,976
2021-11-17	3.015	3.015	2.790	2.800	2.800	100,655
2021-11-16	3.080	3.150	2.940	3.020	3.020	67,153
2021-11-15	2.960	3.200	2.960	3.200	3.200	277,222

← NewerPage 21 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.