KLEA HOLDING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.289	0.290	0.279	0.281	0.281	532,628
2023-12-20	0.285	0.296	0.278	0.290	0.290	605,843
2023-12-19	0.285	0.294	0.278	0.294	0.294	657,077
2023-12-18	0.290	0.293	0.285	0.289	0.289	743,702
2023-12-15	0.297	0.302	0.290	0.291	0.291	642,695
2023-12-14	0.303	0.303	0.284	0.296	0.296	392,260
2023-12-13	0.300	0.304	0.288	0.295	0.295	656,632
2023-12-12	0.300	0.306	0.295	0.305	0.305	228,357
2023-12-11	0.300	0.313	0.295	0.308	0.308	933,971
2023-12-08	0.316	0.317	0.304	0.309	0.309	378,254
2023-12-07	0.305	0.320	0.295	0.309	0.309	448,725
2023-12-06	0.312	0.314	0.306	0.312	0.312	1,213,473
2023-12-05	0.324	0.324	0.311	0.311	0.311	256,766
2023-12-04	0.320	0.321	0.313	0.320	0.320	396,204
2023-12-01	0.340	0.340	0.313	0.325	0.325	1,216,054
2023-11-30	0.339	0.339	0.328	0.336	0.336	505,616
2023-11-29	0.332	0.345	0.327	0.340	0.340	1,050,676
2023-11-28	0.338	0.338	0.327	0.330	0.330	627,939
2023-11-27	0.338	0.339	0.328	0.333	0.333	585,138
2023-11-24	0.314	0.338	0.308	0.335	0.335	1,964,120
2023-11-23	0.323	0.323	0.308	0.314	0.314	927,192
2023-11-22	0.326	0.334	0.315	0.317	0.317	776,924
2023-11-21	0.339	0.339	0.323	0.327	0.327	1,034,260
2023-11-20	0.299	0.340	0.298	0.338	0.338	4,249,906
2023-11-17	0.299	0.300	0.293	0.298	0.298	870,563
2023-11-16	0.294	0.300	0.288	0.295	0.295	762,467
2023-11-15	0.295	0.296	0.290	0.292	0.292	757,425
2023-11-14	0.297	0.298	0.288	0.295	0.295	764,964
2023-11-13	0.292	0.298	0.290	0.297	0.297	727,773
2023-11-10	0.296	0.296	0.286	0.290	0.290	441,042
2023-11-09	0.290	0.304	0.290	0.295	0.295	1,135,549
2023-11-08	0.302	0.302	0.285	0.292	0.292	1,672,158
2023-11-07	0.303	0.303	0.290	0.296	0.296	1,385,652
2023-11-06	0.313	0.313	0.303	0.303	0.303	1,124,264
2023-11-03	0.285	0.311	0.282	0.311	0.311	3,587,600
2023-11-02	0.269	0.281	0.266	0.280	0.280	1,301,020
2023-11-01	0.261	0.269	0.253	0.269	0.269	2,231,015
2023-10-31	0.262	0.267	0.246	0.246	0.246	792,458
2023-10-30	0.260	0.274	0.242	0.252	0.252	1,456,652
2023-10-27	0.244	0.260	0.244	0.255	0.255	1,577,009
2023-10-26	0.270	0.274	0.227	0.235	0.235	3,569,335
2023-10-25	0.310	0.310	0.265	0.270	0.270	1,339,945
2023-10-24	0.300	0.305	0.297	0.298	0.298	454,605
2023-10-23	0.306	0.316	0.293	0.295	0.295	692,000
2023-10-20	0.304	0.310	0.296	0.305	0.305	424,380
2023-10-19	0.282	0.310	0.280	0.304	0.304	896,018
2023-10-18	0.317	0.318	0.296	0.296	0.296	1,307,176
2023-10-17	0.324	0.330	0.319	0.320	0.320	465,678
2023-10-16	0.322	0.333	0.315	0.324	0.324	689,694
2023-10-13	0.350	0.350	0.320	0.327	0.327	1,031,633
2023-10-12	0.360	0.360	0.318	0.328	0.328	2,012,126
2023-10-11	0.367	0.367	0.350	0.352	0.352	648,331
2023-10-10	0.370	0.370	0.366	0.367	0.367	217,636
2023-10-09	0.365	0.374	0.365	0.367	0.367	460,468
2023-10-06	0.370	0.372	0.361	0.361	0.361	518,501
2023-10-05	0.381	0.381	0.366	0.367	0.367	418,605
2023-10-04	0.383	0.384	0.377	0.377	0.377	189,327
2023-10-03	0.374	0.384	0.369	0.376	0.376	1,581,830
2023-10-02	0.366	0.374	0.366	0.369	0.369	462,261
2023-09-29	0.373	0.373	0.367	0.370	0.370	190,066

← NewerPage 13 of 22 · 1,281 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.