Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.972	0.972	0.932	0.958	0.958	5,297
2025-08-14	0.958	1.000	0.950	0.972	0.972	19,076
2025-08-13	0.834	0.970	0.830	0.968	0.968	26,213
2025-08-12	0.860	0.860	0.820	0.856	0.856	6,781
2025-08-11	0.820	0.866	0.820	0.860	0.860	4,007
2025-08-08	0.822	0.876	0.820	0.868	0.868	4,866
2025-08-07	0.860	0.860	0.820	0.858	0.858	7,094
2025-08-06	0.878	0.878	0.840	0.876	0.876	3,465
2025-08-05	0.860	0.880	0.818	0.878	0.878	5,254
2025-08-04	0.850	0.878	0.818	0.868	0.868	7,169
2025-08-01	0.810	0.878	0.810	0.872	0.872	3,031
2025-07-31	0.820	0.880	0.820	0.880	0.880	3,458
2025-07-30	0.824	0.880	0.800	0.880	0.880	4,750
2025-07-29	0.886	0.886	0.850	0.850	0.850	5,060
2025-07-28	0.890	0.890	0.832	0.880	0.880	5,943
2025-07-25	0.888	0.888	0.850	0.850	0.850	1,770
2025-07-24	0.864	0.864	0.802	0.828	0.828	7,987
2025-07-23	0.890	0.890	0.780	0.848	0.848	28,673
2025-07-22	0.944	0.944	0.850	0.870	0.870	26,540
2025-07-21	0.990	1.040	0.926	0.944	0.944	22,323
2025-07-18	1.010	1.010	1.000	1.010	1.010	655
2025-07-17	1.010	1.045	0.992	1.045	1.045	8,340
2025-07-16	1.075	1.080	0.998	1.050	1.050	3,649
2025-07-15	1.015	1.065	1.015	1.055	1.055	248
2025-07-14	1.060	1.060	1.020	1.060	1.060	3,668
2025-07-11	1.085	1.085	1.025	1.040	1.040	4,200
2025-07-10	1.045	1.085	0.990	1.085	1.085	23,831
2025-07-09	1.090	1.090	1.030	1.040	1.040	4,108
2025-07-08	1.025	1.095	1.025	1.075	1.075	4,360
2025-07-07	1.030	1.075	1.020	1.075	1.075	7,383
2025-07-04	1.100	1.100	1.050	1.100	1.100	1,886
2025-07-03	1.100	1.100	1.050	1.100	1.100	3,248
2025-07-02	1.040	1.100	1.040	1.100	1.100	10,444
2025-07-01	1.075	1.090	1.040	1.080	1.080	940
2025-06-30	1.040	1.070	1.040	1.040	1.040	6,117
2025-06-27	1.010	1.075	0.988	1.010	1.010	12,130
2025-06-26	1.010	1.075	1.010	1.045	1.045	14,139
2025-06-25	1.030	1.060	1.010	1.060	1.060	4,679
2025-06-24	1.020	1.090	1.000	1.080	1.080	9,423
2025-06-23	1.050	1.050	0.978	1.045	1.045	16,206
2025-06-20	1.070	1.150	1.035	1.035	1.035	28,711
2025-06-19	1.050	1.095	1.000	1.095	1.095	12,139
2025-06-18	1.045	1.075	1.020	1.050	1.050	4,681
2025-06-17	1.110	1.110	1.000	1.050	1.050	7,191
2025-06-16	1.090	1.110	1.040	1.110	1.110	5,808
2025-06-13	1.130	1.130	1.010	1.100	1.100	28,040
2025-06-12	1.080	1.120	1.045	1.110	1.110	9,341
2025-06-11	1.040	1.085	1.010	1.070	1.070	18,269
2025-06-10	0.970	1.045	0.970	1.040	1.040	39,730
2025-06-09	0.930	0.970	0.904	0.958	0.958	6,816
2025-06-06	0.922	0.934	0.872	0.934	0.934	4,834
2025-06-05	0.890	0.922	0.872	0.922	0.922	8,687
2025-06-04	0.890	0.920	0.872	0.918	0.918	4,087
2025-06-03	0.922	0.922	0.870	0.922	0.922	4,708
2025-06-02	0.928	0.928	0.870	0.922	0.922	7,030
2025-05-30	0.936	0.936	0.852	0.920	0.920	2,485
2025-05-29	0.852	0.930	0.852	0.908	0.908	4,140
2025-05-28	0.842	0.908	0.842	0.908	0.908	3,666
2025-05-27	0.870	0.908	0.820	0.908	0.908	14,815
2025-05-26	0.854	0.870	0.850	0.870	0.870	2,605

← NewerPage 6 of 22 · 1,280 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.