Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.592	0.640	0.540	0.550	0.550	85,364
2026-04-30	0.382	0.548	0.376	0.548	0.548	97,770
2026-04-29	0.271	0.298	0.271	0.298	0.298	34,360
2026-04-28	0.271	0.298	0.271	0.298	0.298	34,360
2026-04-27	0.280	0.300	0.261	0.271	0.271	70,939
2026-04-24	0.370	0.372	0.271	0.271	0.271	73,532
2026-04-23	0.280	0.380	0.260	0.380	0.380	167,618
2026-04-22	0.279	0.300	0.260	0.290	0.290	165,215
2026-04-21	0.220	0.300	0.215	0.260	0.260	304,644
2026-04-20	0.758	0.770	0.684	0.684	0.684	52,720
2026-04-17	0.800	0.844	0.790	0.810	0.810	5,373
2026-04-16	0.812	0.844	0.808	0.844	0.844	2,973
2026-04-15	0.846	0.846	0.846	0.846	0.846	50
2026-04-14	0.844	0.844	0.802	0.832	0.832	1,537
2026-04-13	0.812	0.844	0.802	0.838	0.838	1,130
2026-04-10	0.848	0.848	0.820	0.844	0.844	260
2026-04-09	0.854	0.854	0.800	0.820	0.820	1,028
2026-04-08	0.820	0.858	0.800	0.852	0.852	2,424
2026-04-07	0.840	0.840	0.800	0.840	0.840	2,123
2026-04-02	0.860	0.860	0.860	0.860	0.860	10
2026-04-01	0.860	0.860	0.858	0.858	0.858	3,070
2026-03-31	0.810	0.854	0.792	0.828	0.828	2,562
2026-03-30	0.830	0.892	0.790	0.860	0.860	5,340
2026-03-27	0.898	0.898	0.812	0.830	0.830	664
2026-03-26	0.864	0.898	0.790	0.898	0.898	4,748
2026-03-25	0.820	0.870	0.820	0.870	0.870	5,215
2026-03-24	0.836	0.850	0.836	0.850	0.850	633
2026-03-23	0.894	0.894	0.802	0.840	0.840	2,800
2026-03-20	0.886	0.886	0.810	0.882	0.882	6,073
2026-03-19	0.888	0.914	0.816	0.816	0.816	2,300
2026-03-18	0.850	0.934	0.802	0.926	0.926	6,984
2026-03-17	0.900	0.948	0.862	0.862	0.862	1,955
2026-03-16	0.940	0.966	0.940	0.964	0.964	479
2026-03-13	0.870	0.936	0.870	0.936	0.936	10,019
2026-03-12	0.938	0.940	0.882	0.940	0.940	1,080
2026-03-11	0.880	0.950	0.800	0.938	0.938	13,277
2026-03-10	0.960	0.998	0.900	0.998	0.998	7,016
2026-03-09	1.010	1.010	0.960	0.998	0.998	4,850
2026-03-06	1.040	1.065	1.000	1.020	1.020	3,008
2026-03-05	1.060	1.085	0.982	1.070	1.070	6,805
2026-03-04	1.085	1.085	0.980	1.075	1.075	4,043
2026-03-03	1.030	1.090	1.030	1.075	1.075	4,112
2026-03-02	0.982	1.045	0.980	1.035	1.035	3,286
2026-02-27	1.010	1.045	0.982	1.010	1.010	4,629
2026-02-26	0.964	1.010	0.960	1.010	1.010	5,468
2026-02-25	0.990	1.000	0.972	0.978	0.978	3,983
2026-02-24	0.970	1.010	0.958	0.980	0.980	12,973
2026-02-23	1.030	1.075	0.930	1.045	1.045	13,623
2026-02-20	1.075	1.125	1.040	1.060	1.060	7,794
2026-02-19	1.060	1.115	1.020	1.080	1.080	22,580
2026-02-18	1.130	1.130	1.060	1.130	1.130	2,112
2026-02-17	1.080	1.130	1.080	1.130	1.130	2,287
2026-02-16	1.130	1.130	1.055	1.125	1.125	9,709
2026-02-13	1.100	1.145	1.050	1.125	1.125	13,508
2026-02-12	1.105	1.150	1.050	1.150	1.150	5,763
2026-02-11	1.180	1.180	1.035	1.140	1.140	10,028
2026-02-10	1.030	1.185	1.005	1.145	1.145	22,125
2026-02-09	1.150	1.170	1.020	1.110	1.110	11,202
2026-02-06	1.110	1.160	1.080	1.130	1.130	18,350
2026-02-05	1.020	1.070	1.020	1.070	1.070	17,798

← NewerPage 3 of 5 · 255 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.