Klarsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.188 | 1.248 | 1.180 | 1.182 | 1.182 | 6,091 |
| 2025-02-21 | 1.200 | 1.230 | 1.164 | 1.230 | 1.230 | 7,658 |
| 2025-02-20 | 1.210 | 1.246 | 1.200 | 1.222 | 1.222 | 7,378 |
| 2025-02-19 | 1.254 | 1.256 | 1.196 | 1.256 | 1.256 | 5,857 |
| 2025-02-18 | 1.190 | 1.246 | 1.190 | 1.246 | 1.246 | 6,297 |
| 2025-02-17 | 1.200 | 1.234 | 1.190 | 1.234 | 1.234 | 3,910 |
| 2025-02-14 | 1.230 | 1.244 | 1.186 | 1.228 | 1.228 | 3,425 |
| 2025-02-13 | 1.172 | 1.244 | 1.172 | 1.228 | 1.228 | 3,459 |
| 2025-02-12 | 1.170 | 1.240 | 1.160 | 1.166 | 1.166 | 17,426 |
| 2025-02-11 | 1.202 | 1.238 | 1.156 | 1.230 | 1.230 | 30,347 |
| 2025-02-10 | 1.210 | 1.282 | 1.200 | 1.258 | 1.258 | 8,308 |
| 2025-02-07 | 1.250 | 1.282 | 1.228 | 1.280 | 1.280 | 5,980 |
| 2025-02-06 | 1.260 | 1.288 | 1.228 | 1.284 | 1.284 | 10,436 |
| 2025-02-05 | 1.318 | 1.318 | 1.260 | 1.298 | 1.298 | 6,126 |
| 2025-02-04 | 1.270 | 1.318 | 1.250 | 1.300 | 1.300 | 7,298 |
| 2025-02-03 | 1.280 | 1.312 | 1.250 | 1.312 | 1.312 | 9,571 |
| 2025-01-31 | 1.230 | 1.270 | 1.202 | 1.270 | 1.270 | 11,837 |
| 2025-01-30 | 1.230 | 1.278 | 1.178 | 1.250 | 1.250 | 5,270 |
| 2025-01-29 | 1.230 | 1.282 | 1.200 | 1.280 | 1.280 | 6,235 |
| 2025-01-28 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 1,925 |
| 2025-01-27 | 1.200 | 1.270 | 1.200 | 1.230 | 1.230 | 3,098 |
| 2025-01-24 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 12,748 |
| 2025-01-23 | 1.248 | 1.248 | 1.200 | 1.220 | 1.220 | 2,381 |
| 2025-01-22 | 1.262 | 1.262 | 1.214 | 1.220 | 1.220 | 4,524 |
| 2025-01-21 | 1.200 | 1.270 | 1.162 | 1.200 | 1.200 | 10,563 |
| 2025-01-20 | 1.152 | 1.216 | 1.140 | 1.198 | 1.198 | 5,556 |
| 2025-01-17 | 1.150 | 1.220 | 1.150 | 1.218 | 1.218 | 6,957 |
| 2025-01-16 | 1.194 | 1.194 | 1.126 | 1.150 | 1.150 | 5,491 |
| 2025-01-15 | 1.192 | 1.216 | 1.126 | 1.194 | 1.194 | 21,005 |
| 2025-01-14 | 1.246 | 1.246 | 1.190 | 1.230 | 1.230 | 5,856 |
| 2025-01-13 | 1.184 | 1.266 | 1.182 | 1.246 | 1.246 | 6,432 |
| 2025-01-10 | 1.200 | 1.218 | 1.184 | 1.218 | 1.218 | 1,379 |
| 2025-01-09 | 1.200 | 1.244 | 1.182 | 1.190 | 1.190 | 8,719 |
| 2025-01-08 | 1.288 | 1.288 | 1.200 | 1.238 | 1.238 | 5,357 |
| 2025-01-07 | 1.284 | 1.288 | 1.240 | 1.284 | 1.284 | 5,090 |
| 2025-01-06 | 1.320 | 1.320 | 1.240 | 1.318 | 1.318 | 3,200 |
| 2025-01-03 | 1.216 | 1.332 | 1.216 | 1.328 | 1.328 | 11,576 |
| 2025-01-02 | 1.240 | 1.280 | 1.222 | 1.280 | 1.280 | 4,837 |
| 2024-12-31 | 1.310 | 1.310 | 1.230 | 1.240 | 1.240 | 506 |
| 2024-12-30 | 1.180 | 1.300 | 1.180 | 1.300 | 1.300 | 13,148 |
| 2024-12-27 | 1.180 | 1.220 | 1.180 | 1.188 | 1.188 | 4,684 |
| 2024-12-24 | 1.200 | 1.216 | 1.170 | 1.170 | 1.170 | 2,985 |
| 2024-12-23 | 1.278 | 1.278 | 1.162 | 1.260 | 1.260 | 22,641 |
| 2024-12-20 | 1.240 | 1.284 | 1.180 | 1.284 | 1.284 | 8,791 |
| 2024-12-19 | 1.210 | 1.250 | 1.154 | 1.250 | 1.250 | 8,900 |
| 2024-12-18 | 1.388 | 1.388 | 1.224 | 1.226 | 1.226 | 23,616 |
| 2024-12-17 | 1.300 | 1.400 | 1.264 | 1.378 | 1.378 | 88,780 |
| 2024-12-16 | 1.200 | 1.320 | 1.200 | 1.314 | 1.314 | 75,283 |
| 2024-12-13 | 1.090 | 1.190 | 1.042 | 1.182 | 1.182 | 25,955 |
| 2024-12-12 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 236 |
| 2024-12-11 | 1.080 | 1.100 | 1.038 | 1.038 | 1.038 | 5,936 |
| 2024-12-10 | 0.985 | 1.078 | 0.985 | 1.050 | 1.050 | 24,480 |
| 2024-12-09 | 0.980 | 1.024 | 0.933 | 1.018 | 1.018 | 18,142 |
| 2024-12-06 | 1.050 | 1.058 | 0.965 | 1.030 | 1.030 | 52,403 |
| 2024-12-05 | 1.118 | 1.118 | 0.983 | 1.082 | 1.082 | 38,899 |
| 2024-12-04 | 1.110 | 1.162 | 1.052 | 1.120 | 1.120 | 4,601 |
| 2024-12-03 | 1.172 | 1.172 | 1.056 | 1.110 | 1.110 | 3,616 |
| 2024-12-02 | 1.122 | 1.176 | 1.070 | 1.176 | 1.176 | 25,688 |
| 2024-11-29 | 1.170 | 1.220 | 1.156 | 1.184 | 1.184 | 20,564 |
| 2024-11-28 | 1.140 | 1.158 | 1.102 | 1.140 | 1.140 | 13,098 |
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.