Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.030	1.030	0.970	1.020	1.020	1,963
2026-02-03	0.970	1.030	0.960	1.030	1.030	5,711
2026-02-02	1.000	1.000	0.926	1.000	1.000	6,810
2026-01-30	1.030	1.030	0.930	0.968	0.968	14,597
2026-01-29	1.025	1.030	0.972	1.025	1.025	21,018
2026-01-28	1.040	1.040	1.000	1.035	1.035	990
2026-01-27	1.065	1.065	1.000	1.035	1.035	10,532
2026-01-26	1.070	1.140	1.000	1.000	1.000	74,792
2026-01-23	0.970	1.065	0.936	1.060	1.060	36,235
2026-01-22	0.888	0.968	0.872	0.968	0.968	21,798
2026-01-21	0.852	0.888	0.852	0.888	0.888	3,342
2026-01-20	0.840	0.870	0.840	0.870	0.870	630
2026-01-19	0.870	0.870	0.832	0.870	0.870	8,275
2026-01-16	0.820	0.868	0.820	0.868	0.868	9,618
2026-01-15	0.830	0.840	0.820	0.820	0.820	1,313
2026-01-14	0.838	0.840	0.838	0.840	0.840	2,576
2026-01-13	0.830	0.850	0.800	0.850	0.850	6,587
2026-01-12	0.832	0.832	0.832	0.832	0.832	120
2026-01-09	0.834	0.876	0.834	0.856	0.856	113
2026-01-08	0.820	0.860	0.820	0.860	0.860	3,980
2026-01-07	0.840	0.868	0.822	0.858	0.858	625
2026-01-06	0.888	0.888	0.860	0.860	0.860	507
2026-01-05	0.878	0.886	0.840	0.846	0.846	1,097
2026-01-02	0.890	0.890	0.842	0.878	0.878	2,602
2025-12-31	0.878	0.878	0.834	0.868	0.868	1,258
2025-12-30	0.860	0.864	0.834	0.860	0.860	5,064
2025-12-29	0.860	0.900	0.836	0.894	0.894	14,929
2025-12-24	0.860	0.860	0.840	0.840	0.840	460
2025-12-23	0.840	0.868	0.832	0.834	0.834	2,363
2025-12-22	0.870	0.876	0.832	0.874	0.874	2,038
2025-12-19	0.830	0.878	0.830	0.860	0.860	1,131
2025-12-18	0.850	0.878	0.820	0.848	0.848	8,531
2025-12-17	0.870	0.900	0.848	0.848	0.848	5,035
2025-12-16	0.854	0.890	0.850	0.880	0.880	12,301
2025-12-15	0.910	0.954	0.850	0.880	0.880	13,170
2025-12-12	1.040	1.040	0.938	0.966	0.966	13,265
2025-12-11	0.846	1.045	0.846	1.000	1.000	42,999
2025-12-10	0.830	0.850	0.810	0.850	0.850	8,983
2025-12-09	0.900	0.900	0.836	0.850	0.850	14,888
2025-12-08	0.792	0.940	0.792	0.908	0.908	37,589
2025-12-05	0.796	0.834	0.786	0.826	0.826	950
2025-12-04	0.800	0.836	0.792	0.836	0.836	3,640
2025-12-03	0.836	0.836	0.800	0.836	0.836	1,682
2025-12-02	0.820	0.850	0.810	0.840	0.840	14,799
2025-12-01	0.830	0.836	0.790	0.820	0.820	12,405
2025-11-28	0.790	0.820	0.790	0.820	0.820	4,676
2025-11-27	0.770	0.780	0.770	0.780	0.780	957
2025-11-26	0.764	0.820	0.760	0.784	0.784	3,353
2025-11-25	0.770	0.790	0.730	0.758	0.758	14,903
2025-11-24	0.740	0.790	0.730	0.790	0.790	2,947
2025-11-21	0.836	0.836	0.690	0.772	0.772	71,163
2025-11-20	0.836	0.836	0.800	0.800	0.800	3,129
2025-11-19	0.766	0.846	0.766	0.836	0.836	5,761
2025-11-18	0.792	0.848	0.790	0.790	0.790	3,592
2025-11-17	0.810	0.832	0.790	0.832	0.832	7,399
2025-11-14	0.848	0.850	0.804	0.850	0.850	3,716
2025-11-13	0.870	0.886	0.832	0.880	0.880	4,021
2025-11-12	0.800	0.870	0.790	0.870	0.870	8,473
2025-11-11	0.860	0.860	0.790	0.860	0.860	431
2025-11-10	0.848	0.868	0.848	0.868	0.868	1,687

← NewerPage 4 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.