Klarsen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.880	0.906	0.842	0.886	0.886	9,481
2025-05-22	0.830	0.888	0.830	0.888	0.888	7,733
2025-05-21	0.850	0.878	0.826	0.878	0.878	7,201
2025-05-20	0.830	0.898	0.830	0.876	0.876	5,772
2025-05-19	0.900	0.900	0.824	0.898	0.898	8,118
2025-05-16	0.880	0.940	0.830	0.900	0.900	33,854
2025-05-15	0.772	0.870	0.772	0.870	0.870	25,788
2025-05-14	0.820	0.820	0.770	0.770	0.770	3,571
2025-05-13	0.762	0.820	0.762	0.820	0.820	28,660
2025-05-12	0.812	0.812	0.755	0.801	0.801	15,549
2025-05-09	0.760	0.820	0.760	0.814	0.814	18,949
2025-05-07	0.792	0.829	0.760	0.820	0.820	9,915
2025-05-06	0.790	0.792	0.754	0.792	0.792	4,209
2025-05-05	0.792	0.792	0.753	0.790	0.790	1,006
2025-05-02	0.770	0.792	0.745	0.792	0.792	14,707
2025-04-30	0.716	0.770	0.710	0.770	0.770	18,264
2025-04-29	0.715	0.784	0.715	0.750	0.750	5,078
2025-04-28	0.734	0.775	0.712	0.775	0.775	10,655
2025-04-25	0.740	0.790	0.717	0.770	0.770	35,848
2025-04-24	0.760	0.809	0.750	0.809	0.809	7,506
2025-04-23	0.759	0.820	0.759	0.759	0.759	5,882
2025-04-22	0.770	0.798	0.759	0.798	0.798	1,850
2025-04-17	0.830	0.832	0.750	0.810	0.810	31,167
2025-04-16	0.790	0.866	0.770	0.830	0.830	30,361
2025-04-15	0.848	0.848	0.720	0.792	0.792	48,767
2025-04-14	0.822	0.848	0.790	0.840	0.840	18,711
2025-04-11	0.740	0.822	0.730	0.822	0.822	61,061
2025-04-10	0.692	0.750	0.692	0.738	0.738	36,514
2025-04-09	0.692	0.692	0.660	0.691	0.691	516
2025-04-08	0.600	0.710	0.600	0.680	0.680	41,921
2025-04-07	0.621	0.640	0.560	0.600	0.600	32,644
2025-04-04	0.670	0.698	0.610	0.679	0.679	22,250
2025-04-03	0.692	0.717	0.670	0.716	0.716	8,932
2025-04-02	0.690	0.717	0.690	0.711	0.711	7,217
2025-04-01	0.671	0.710	0.664	0.710	0.710	14,918
2025-03-31	0.800	0.800	0.641	0.700	0.700	214,986
2025-03-28	0.798	0.824	0.765	0.814	0.814	25,187
2025-03-27	0.800	0.826	0.742	0.800	0.800	29,495
2025-03-26	0.777	0.839	0.734	0.790	0.790	30,957
2025-03-25	0.650	0.786	0.631	0.779	0.779	95,832
2025-03-24	0.810	0.847	0.655	0.655	0.655	202,459
2025-03-21	0.930	1.060	0.761	0.761	0.761	493,145
2025-03-20	1.568	1.598	1.482	1.550	1.550	17,166
2025-03-19	1.600	1.610	1.460	1.560	1.560	39,988
2025-03-18	1.414	1.670	1.400	1.600	1.600	63,870
2025-03-17	1.300	1.400	1.300	1.390	1.390	14,156
2025-03-14	1.318	1.320	1.256	1.320	1.320	1,952
2025-03-13	1.320	1.320	1.282	1.320	1.320	5,529
2025-03-12	1.280	1.350	1.254	1.320	1.320	17,885
2025-03-11	1.240	1.284	1.210	1.280	1.280	10,171
2025-03-10	1.278	1.284	1.206	1.260	1.260	17,682
2025-03-07	1.212	1.286	1.210	1.280	1.280	34,570
2025-03-06	1.180	1.242	1.150	1.228	1.228	17,292
2025-03-05	1.112	1.216	1.112	1.182	1.182	22,170
2025-03-04	1.150	1.170	1.064	1.114	1.114	19,125
2025-03-03	1.226	1.226	1.126	1.150	1.150	6,024
2025-02-28	1.168	1.220	1.160	1.220	1.220	4,240
2025-02-27	1.208	1.208	1.160	1.178	1.178	4,062
2025-02-26	1.182	1.188	1.180	1.188	1.188	340
2025-02-25	1.184	1.228	1.182	1.226	1.226	2,012

← NewerPage 7 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.