Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.52▲ 2.44%

← ALKLA.PA stock page

Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	2.635	2.930	2.625	2.885	2.885	185,377
2021-11-11	2.650	2.650	2.500	2.650	2.650	27,362
2021-11-10	2.580	2.695	2.540	2.560	2.560	29,979
2021-11-09	2.700	2.755	2.545	2.660	2.660	35,765
2021-11-08	2.630	2.785	2.630	2.730	2.730	13,157
2021-11-05	2.715	2.720	2.650	2.720	2.720	10,486
2021-11-04	2.765	2.800	2.660	2.725	2.725	30,772
2021-11-03	2.680	2.880	2.630	2.740	2.740	56,259
2021-11-02	2.630	2.685	2.570	2.675	2.675	16,498
2021-11-01	2.630	2.630	2.570	2.610	2.610	9,860
2021-10-29	2.695	2.715	2.500	2.570	2.570	42,791
2021-10-28	2.620	2.710	2.580	2.695	2.695	26,419
2021-10-27	2.665	2.795	2.545	2.620	2.620	39,154
2021-10-26	2.775	2.775	2.600	2.705	2.705	27,002
2021-10-25	2.805	2.990	2.680	2.780	2.780	67,559
2021-10-22	2.785	3.000	2.780	2.815	2.815	282,241
2021-10-21	2.420	2.715	2.300	2.600	2.600	124,485

← NewerPage 22 of 22 · 1,277 trading days

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.