KLEA HOLDING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.506	0.506	0.490	0.493	0.493	971,804
2023-07-05	0.528	0.528	0.502	0.507	0.507	939,794
2023-07-04	0.490	0.529	0.490	0.525	0.525	1,896,257
2023-07-03	0.493	0.496	0.482	0.488	0.488	645,941
2023-06-30	0.490	0.502	0.490	0.492	0.492	756,724
2023-06-29	0.490	0.498	0.482	0.487	0.487	666,060
2023-06-28	0.500	0.513	0.488	0.489	0.489	1,597,185
2023-06-27	0.532	0.532	0.482	0.498	0.498	2,392,856
2023-06-26	0.540	0.540	0.520	0.529	0.529	1,035,540
2023-06-23	0.525	0.559	0.521	0.534	0.534	6,121,193
2023-06-22	0.495	0.520	0.487	0.519	0.519	2,470,332
2023-06-21	0.510	0.514	0.489	0.499	0.499	2,196,821
2023-06-20	0.521	0.522	0.483	0.497	0.497	2,637,564
2023-06-19	0.512	0.520	0.509	0.517	0.517	595,616
2023-06-16	0.511	0.535	0.510	0.512	0.512	1,305,789
2023-06-15	0.523	0.528	0.504	0.510	0.510	2,238,818
2023-06-14	0.537	0.540	0.512	0.529	0.529	1,486,727
2023-06-13	0.548	0.588	0.530	0.537	0.537	5,007,036
2023-06-12	0.510	0.546	0.505	0.543	0.543	4,750,468
2023-06-09	0.501	0.530	0.482	0.502	0.502	5,831,182
2023-06-08	0.480	0.507	0.480	0.500	0.500	3,898,173
2023-06-07	0.478	0.480	0.465	0.469	0.469	998,319
2023-06-06	0.495	0.495	0.477	0.478	0.478	976,028
2023-06-05	0.493	0.499	0.482	0.495	0.495	1,535,221
2023-06-02	0.469	0.500	0.465	0.482	0.482	2,912,543
2023-06-01	0.482	0.496	0.463	0.470	0.470	2,033,500
2023-05-31	0.462	0.487	0.458	0.480	0.480	2,632,378
2023-05-30	0.455	0.470	0.447	0.461	0.461	2,047,816
2023-05-29	0.442	0.460	0.439	0.454	0.454	1,778,158
2023-05-26	0.440	0.443	0.432	0.438	0.438	1,074,606
2023-05-25	0.437	0.445	0.437	0.437	0.437	790,479
2023-05-24	0.436	0.444	0.429	0.442	0.442	1,013,846
2023-05-23	0.436	0.443	0.424	0.437	0.437	959,202
2023-05-22	0.423	0.444	0.420	0.435	0.435	788,615
2023-05-19	0.429	0.431	0.419	0.425	0.425	174,381
2023-05-18	0.433	0.436	0.412	0.429	0.429	1,284,992
2023-05-17	0.420	0.438	0.420	0.433	0.433	736,541
2023-05-16	0.419	0.428	0.416	0.423	0.423	624,125
2023-05-15	0.404	0.423	0.402	0.417	0.417	1,023,768
2023-05-12	0.407	0.413	0.400	0.408	0.408	425,630
2023-05-11	0.406	0.419	0.405	0.412	0.412	345,560
2023-05-10	0.412	0.416	0.400	0.408	0.408	671,347
2023-05-09	0.424	0.431	0.410	0.411	0.411	599,490
2023-05-08	0.413	0.435	0.412	0.429	0.429	1,143,001
2023-05-05	0.417	0.417	0.412	0.416	0.416	491,205
2023-05-04	0.400	0.420	0.398	0.416	0.416	1,788,205
2023-05-03	0.401	0.401	0.386	0.399	0.399	834,138
2023-05-02	0.411	0.414	0.397	0.400	0.400	967,248
2023-04-28	0.403	0.415	0.401	0.407	0.407	386,151
2023-04-27	0.400	0.419	0.399	0.403	0.403	1,160,582
2023-04-26	0.435	0.437	0.395	0.407	0.407	3,330,589
2023-04-25	0.435	0.440	0.425	0.432	0.432	691,368
2023-04-24	0.436	0.440	0.420	0.431	0.431	1,621,073
2023-04-21	0.439	0.442	0.423	0.430	0.430	1,153,547
2023-04-20	0.448	0.450	0.430	0.440	0.440	1,168,554
2023-04-19	0.444	0.450	0.426	0.450	0.450	1,983,454
2023-04-18	0.450	0.455	0.422	0.430	0.430	6,461,146
2023-04-17	0.413	0.425	0.410	0.418	0.418	977,450
2023-04-14	0.420	0.425	0.394	0.422	0.422	2,238,805
2023-04-13	0.429	0.429	0.418	0.422	0.422	450,020

← NewerPage 15 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.