Klarsen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.140 | 1.158 | 1.102 | 1.140 | 1.140 | 13,098 |
| 2024-11-27 | 1.150 | 1.170 | 1.078 | 1.170 | 1.170 | 25,526 |
| 2024-11-26 | 1.200 | 1.200 | 1.148 | 1.180 | 1.180 | 5,586 |
| 2024-11-25 | 1.212 | 1.244 | 1.154 | 1.154 | 1.154 | 1,191 |
| 2024-11-22 | 1.254 | 1.254 | 1.180 | 1.210 | 1.210 | 1,444 |
| 2024-11-21 | 1.238 | 1.290 | 1.146 | 1.238 | 1.238 | 13,439 |
| 2024-11-20 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 483 |
| 2024-11-19 | 1.300 | 1.300 | 1.298 | 1.298 | 1.298 | 572 |
| 2024-11-18 | 1.290 | 1.332 | 1.236 | 1.300 | 1.300 | 14,467 |
| 2024-11-15 | 1.270 | 1.290 | 1.208 | 1.290 | 1.290 | 15,883 |
| 2024-11-14 | 1.250 | 1.268 | 1.202 | 1.268 | 1.268 | 5,152 |
| 2024-11-13 | 1.280 | 1.280 | 1.172 | 1.172 | 1.172 | 1,377 |
| 2024-11-12 | 1.240 | 1.240 | 1.140 | 1.220 | 1.220 | 32,441 |
| 2024-11-11 | 1.278 | 1.290 | 1.182 | 1.240 | 1.240 | 24,802 |
| 2024-11-08 | 1.286 | 1.286 | 1.214 | 1.260 | 1.260 | 1,695 |
| 2024-11-07 | 1.240 | 1.288 | 1.230 | 1.268 | 1.268 | 2,602 |
| 2024-11-06 | 1.300 | 1.300 | 1.232 | 1.232 | 1.232 | 2,914 |
| 2024-11-05 | 1.332 | 1.332 | 1.200 | 1.214 | 1.214 | 23,379 |
| 2024-11-04 | 1.298 | 1.300 | 1.220 | 1.300 | 1.300 | 6,564 |
| 2024-11-01 | 1.360 | 1.360 | 1.260 | 1.280 | 1.280 | 4,708 |
| 2024-10-31 | 1.290 | 1.310 | 1.238 | 1.276 | 1.276 | 15,721 |
| 2024-10-30 | 1.280 | 1.420 | 1.260 | 1.330 | 1.330 | 14,354 |
| 2024-10-29 | 1.348 | 1.348 | 1.260 | 1.320 | 1.320 | 5,589 |
| 2024-10-28 | 1.250 | 1.318 | 1.230 | 1.300 | 1.300 | 5,757 |
| 2024-10-25 | 1.360 | 1.370 | 1.250 | 1.252 | 1.252 | 31,728 |
| 2024-10-24 | 1.400 | 1.436 | 1.354 | 1.396 | 1.396 | 21,101 |
| 2024-10-23 | 1.320 | 1.430 | 1.320 | 1.420 | 1.420 | 31,612 |
| 2024-10-22 | 1.180 | 1.380 | 1.180 | 1.370 | 1.370 | 43,413 |
| 2024-10-21 | 1.070 | 1.264 | 1.050 | 1.220 | 1.220 | 77,896 |
| 2024-10-18 | 1.278 | 1.320 | 1.114 | 1.160 | 1.160 | 74,008 |
| 2024-10-17 | 1.354 | 1.450 | 1.260 | 1.306 | 1.306 | 77,409 |
| 2024-10-16 | 1.480 | 1.524 | 1.440 | 1.480 | 1.480 | 24,016 |
| 2024-10-15 | 1.406 | 1.508 | 1.374 | 1.508 | 1.508 | 20,467 |
| 2024-10-14 | 1.470 | 1.522 | 1.430 | 1.450 | 1.450 | 13,737 |
| 2024-10-11 | 1.520 | 1.524 | 1.462 | 1.518 | 1.518 | 15,056 |
| 2024-10-10 | 1.530 | 1.540 | 1.444 | 1.520 | 1.520 | 13,251 |
| 2024-10-09 | 1.420 | 1.528 | 1.418 | 1.528 | 1.528 | 35,520 |
| 2024-10-08 | 1.420 | 1.450 | 1.358 | 1.440 | 1.440 | 9,108 |
| 2024-10-07 | 1.380 | 1.420 | 1.358 | 1.420 | 1.420 | 1,155 |
| 2024-10-04 | 1.358 | 1.448 | 1.282 | 1.380 | 1.380 | 30,078 |
| 2024-10-03 | 1.358 | 1.360 | 1.292 | 1.348 | 1.348 | 9,330 |
| 2024-10-02 | 1.300 | 1.346 | 1.280 | 1.346 | 1.346 | 2,301 |
| 2024-10-01 | 1.340 | 1.340 | 1.274 | 1.328 | 1.328 | 2,328 |
| 2024-09-30 | 1.400 | 1.410 | 1.272 | 1.354 | 1.354 | 11,274 |
| 2024-09-27 | 1.404 | 1.420 | 1.326 | 1.330 | 1.330 | 25,628 |
| 2024-09-26 | 1.496 | 1.496 | 1.402 | 1.448 | 1.448 | 6,114 |
| 2024-09-25 | 1.422 | 1.468 | 1.422 | 1.444 | 1.444 | 2,097 |
| 2024-09-24 | 1.472 | 1.472 | 1.416 | 1.450 | 1.450 | 3,237 |
| 2024-09-23 | 1.474 | 1.474 | 1.392 | 1.474 | 1.474 | 5,090 |
| 2024-09-20 | 1.478 | 1.480 | 1.416 | 1.474 | 1.474 | 5,512 |
| 2024-09-19 | 1.460 | 1.496 | 1.424 | 1.472 | 1.472 | 6,679 |
| 2024-09-18 | 1.474 | 1.474 | 1.364 | 1.468 | 1.468 | 3,893 |
| 2024-09-17 | 1.492 | 1.492 | 1.440 | 1.478 | 1.478 | 9,179 |
| 2024-09-16 | 1.446 | 1.538 | 1.410 | 1.510 | 1.510 | 16,101 |
| 2024-09-13 | 1.446 | 1.446 | 1.364 | 1.440 | 1.440 | 3,636 |
| 2024-09-12 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 6,069 |
| 2024-09-11 | 1.444 | 1.448 | 1.362 | 1.448 | 1.448 | 9,409 |
| 2024-09-10 | 1.430 | 1.450 | 1.300 | 1.448 | 1.448 | 36,097 |
| 2024-09-09 | 1.490 | 1.490 | 1.422 | 1.432 | 1.432 | 6,512 |
| 2024-09-06 | 1.510 | 1.528 | 1.430 | 1.500 | 1.500 | 23,435 |
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.