Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.820	0.840	0.820	0.840	0.840	2,910
2025-11-06	0.820	0.840	0.820	0.840	0.840	913
2025-11-05	0.800	0.830	0.790	0.830	0.830	3,911
2025-11-04	0.828	0.840	0.802	0.802	0.802	970
2025-11-03	0.800	0.800	0.800	0.800	0.800	350
2025-10-31	0.836	0.846	0.792	0.844	0.844	4,225
2025-10-30	0.834	0.838	0.800	0.838	0.838	2,581
2025-10-29	0.762	0.838	0.762	0.834	0.834	7,093
2025-10-28	0.836	0.836	0.836	0.836	0.836	820
2025-10-27	0.760	0.836	0.760	0.836	0.836	265
2025-10-24	0.770	0.836	0.770	0.836	0.836	1,288
2025-10-23	0.848	0.848	0.772	0.848	0.848	5,699
2025-10-22	0.848	0.850	0.796	0.796	0.796	4,736
2025-10-21	0.834	0.848	0.790	0.846	0.846	5,259
2025-10-20	0.846	0.850	0.802	0.834	0.834	4,314
2025-10-17	0.846	0.846	0.820	0.820	0.820	1,601
2025-10-16	0.822	0.848	0.780	0.846	0.846	3,514
2025-10-15	0.744	0.830	0.744	0.770	0.770	14,578
2025-10-14	0.792	0.798	0.740	0.750	0.750	5,278
2025-10-13	0.830	0.830	0.794	0.800	0.800	5,084
2025-10-10	0.828	0.830	0.794	0.828	0.828	4,201
2025-10-09	0.828	0.848	0.794	0.838	0.838	34,180
2025-10-08	0.828	0.840	0.790	0.830	0.830	3,660
2025-10-07	0.830	0.830	0.830	0.830	0.830	1,500
2025-10-06	0.848	0.848	0.800	0.838	0.838	9,894
2025-10-03	0.860	0.860	0.814	0.856	0.856	7,718
2025-10-02	0.850	0.850	0.850	0.850	0.850	100
2025-10-01	0.840	0.878	0.828	0.828	0.828	5,113
2025-09-30	0.824	0.888	0.824	0.878	0.878	0
2025-09-29	0.824	0.888	0.824	0.878	0.878	5,309
2025-09-26	0.886	0.888	0.826	0.854	0.854	1,713
2025-09-25	0.888	0.888	0.888	0.888	0.888	150
2025-09-24	0.882	0.888	0.824	0.888	0.888	1,325
2025-09-23	0.850	0.882	0.850	0.882	0.882	1,450
2025-09-22	0.858	0.888	0.840	0.888	0.888	8,843
2025-09-19	0.888	0.900	0.854	0.900	0.900	6,300
2025-09-18	0.870	0.888	0.852	0.888	0.888	4,710
2025-09-17	0.862	0.900	0.840	0.900	0.900	2,348
2025-09-16	0.862	0.900	0.840	0.900	0.900	2,348
2025-09-15	0.906	0.906	0.862	0.900	0.900	5,475
2025-09-12	0.896	0.910	0.860	0.900	0.900	6,608
2025-09-11	0.890	0.898	0.890	0.898	0.898	3,593
2025-09-10	0.862	0.898	0.832	0.888	0.888	3,319
2025-09-09	0.814	0.862	0.814	0.862	0.862	306
2025-09-08	0.862	0.862	0.862	0.862	0.862	50
2025-09-05	0.832	0.898	0.800	0.862	0.862	19,047
2025-09-04	0.840	0.908	0.840	0.860	0.860	5,576
2025-09-03	0.850	0.878	0.842	0.876	0.876	8,746
2025-09-02	0.882	0.900	0.850	0.850	0.850	14,932
2025-09-01	0.936	0.936	0.886	0.886	0.886	1,135
2025-08-29	0.900	0.924	0.900	0.924	0.924	801
2025-08-28	0.886	0.926	0.886	0.926	0.926	2,130
2025-08-27	0.930	0.936	0.882	0.934	0.934	3,182
2025-08-26	0.928	0.930	0.882	0.928	0.928	2,540
2025-08-25	0.902	0.934	0.880	0.934	0.934	2,897
2025-08-22	0.910	0.938	0.890	0.934	0.934	2,880
2025-08-21	0.910	0.912	0.880	0.880	0.880	5,556
2025-08-20	0.910	0.962	0.910	0.938	0.938	1,802
2025-08-19	0.910	0.954	0.910	0.914	0.914	2,283
2025-08-18	0.912	0.956	0.864	0.956	0.956	16,192

← NewerPage 5 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.