KLEA HOLDING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.369	0.374	0.366	0.373	0.373	175,961
2023-09-27	0.375	0.378	0.366	0.368	0.368	388,870
2023-09-26	0.384	0.388	0.377	0.378	0.378	2,025,797
2023-09-25	0.385	0.387	0.364	0.383	0.383	514,983
2023-09-22	0.372	0.387	0.364	0.387	0.387	1,379,815
2023-09-21	0.383	0.386	0.374	0.382	0.382	303,266
2023-09-20	0.377	0.389	0.376	0.383	0.383	1,083,451
2023-09-19	0.370	0.379	0.369	0.377	0.377	355,704
2023-09-18	0.368	0.372	0.360	0.369	0.369	547,378
2023-09-15	0.362	0.370	0.359	0.367	0.367	521,815
2023-09-14	0.376	0.380	0.362	0.368	0.368	866,731
2023-09-13	0.384	0.384	0.366	0.375	0.375	691,417
2023-09-12	0.378	0.387	0.376	0.384	0.384	250,285
2023-09-11	0.392	0.392	0.375	0.376	0.376	520,956
2023-09-08	0.405	0.405	0.388	0.389	0.389	367,469
2023-09-07	0.407	0.415	0.401	0.401	0.401	2,023,156
2023-09-06	0.395	0.403	0.391	0.395	0.395	486,775
2023-09-05	0.390	0.401	0.387	0.394	0.394	463,532
2023-09-04	0.380	0.414	0.367	0.399	0.399	3,354,641
2023-09-01	0.410	0.416	0.351	0.365	0.365	4,965,096
2023-08-31	0.416	0.422	0.411	0.411	0.411	557,317
2023-08-30	0.418	0.424	0.410	0.424	0.424	950,518
2023-08-29	0.414	0.427	0.414	0.419	0.419	592,834
2023-08-28	0.429	0.434	0.413	0.414	0.414	1,626,949
2023-08-25	0.412	0.430	0.401	0.426	0.426	1,822,103
2023-08-24	0.429	0.429	0.402	0.412	0.412	1,596,085
2023-08-23	0.398	0.435	0.395	0.421	0.421	2,723,579
2023-08-22	0.410	0.420	0.391	0.400	0.400	3,410,087
2023-08-21	0.390	0.424	0.346	0.419	0.419	13,586,797
2023-08-18	0.450	0.451	0.311	0.325	0.325	13,140,413
2023-08-17	0.455	0.464	0.450	0.456	0.456	267,671
2023-08-16	0.462	0.464	0.459	0.459	0.459	246,232
2023-08-15	0.458	0.467	0.457	0.461	0.461	400,346
2023-08-14	0.462	0.465	0.457	0.461	0.461	331,496
2023-08-11	0.464	0.477	0.457	0.463	0.463	693,203
2023-08-10	0.473	0.475	0.463	0.473	0.473	547,761
2023-08-09	0.454	0.475	0.454	0.474	0.474	937,580
2023-08-08	0.449	0.461	0.442	0.452	0.452	513,336
2023-08-07	0.450	0.454	0.435	0.450	0.450	764,372
2023-08-04	0.436	0.458	0.430	0.451	0.451	611,880
2023-08-03	0.431	0.449	0.425	0.432	0.432	1,040,628
2023-08-02	0.462	0.468	0.432	0.434	0.434	1,941,354
2023-08-01	0.456	0.470	0.446	0.462	0.462	1,006,838
2023-07-31	0.479	0.495	0.452	0.458	0.458	2,766,031
2023-07-28	0.475	0.477	0.456	0.470	0.470	2,112,720
2023-07-27	0.487	0.494	0.471	0.473	0.473	1,699,405
2023-07-26	0.486	0.488	0.471	0.484	0.484	1,311,760
2023-07-25	0.492	0.509	0.485	0.486	0.486	1,004,336
2023-07-24	0.489	0.493	0.482	0.489	0.489	319,579
2023-07-21	0.495	0.497	0.486	0.490	0.490	989,485
2023-07-20	0.496	0.506	0.492	0.493	0.493	399,602
2023-07-19	0.499	0.499	0.483	0.498	0.498	855,753
2023-07-18	0.501	0.505	0.490	0.493	0.493	759,179
2023-07-17	0.511	0.514	0.501	0.501	0.501	531,141
2023-07-14	0.507	0.522	0.503	0.515	0.515	1,126,536
2023-07-13	0.506	0.512	0.503	0.507	0.507	503,361
2023-07-12	0.514	0.514	0.502	0.506	0.506	555,992
2023-07-11	0.507	0.518	0.502	0.510	0.510	1,082,355
2023-07-10	0.505	0.515	0.500	0.511	0.511	779,142
2023-07-07	0.493	0.505	0.489	0.501	0.501	660,209

← NewerPage 14 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.