KLEA HOLDING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.420	0.430	0.415	0.426	0.426	484,701
2023-04-11	0.434	0.445	0.416	0.424	0.424	1,407,455
2023-04-06	0.437	0.445	0.430	0.434	0.434	900,553
2023-04-05	0.435	0.447	0.424	0.435	0.435	982,855
2023-04-04	0.412	0.435	0.404	0.431	0.431	2,050,604
2023-04-03	0.445	0.455	0.406	0.415	0.415	4,612,649
2023-03-31	0.434	0.466	0.415	0.459	0.459	4,339,120
2023-03-30	0.430	0.438	0.420	0.434	0.434	1,609,051
2023-03-29	0.419	0.450	0.410	0.439	0.439	4,449,720
2023-03-28	0.420	0.430	0.391	0.416	0.416	2,884,710
2023-03-27	0.409	0.448	0.390	0.418	0.418	7,727,601
2023-03-24	0.400	0.416	0.374	0.382	0.382	5,969,762
2023-03-23	0.347	0.410	0.340	0.384	0.384	8,008,164
2023-03-22	0.329	0.348	0.318	0.347	0.347	1,710,234
2023-03-21	0.306	0.332	0.300	0.329	0.329	1,825,996
2023-03-20	0.300	0.314	0.295	0.308	0.308	977,022
2023-03-17	0.316	0.322	0.297	0.305	0.305	1,347,504
2023-03-16	0.319	0.324	0.310	0.313	0.313	774,862
2023-03-15	0.330	0.338	0.319	0.323	0.323	754,121
2023-03-14	0.338	0.340	0.332	0.333	0.333	339,425
2023-03-13	0.355	0.355	0.334	0.341	0.341	791,279
2023-03-10	0.360	0.360	0.346	0.350	0.350	1,097,747
2023-03-09	0.370	0.375	0.354	0.363	0.363	1,531,349
2023-03-08	0.329	0.374	0.329	0.363	0.363	2,281,072
2023-03-07	0.341	0.344	0.314	0.344	0.344	2,992,284
2023-03-06	0.340	0.348	0.331	0.346	0.346	1,277,492
2023-03-03	0.334	0.340	0.325	0.337	0.337	756,812
2023-03-02	0.327	0.338	0.319	0.333	0.333	883,422
2023-03-01	0.334	0.340	0.320	0.328	0.328	1,480,502
2023-02-28	0.319	0.340	0.318	0.338	0.338	1,416,764
2023-02-27	0.299	0.322	0.299	0.313	0.313	1,105,660
2023-02-24	0.304	0.318	0.294	0.317	0.317	933,938
2023-02-23	0.315	0.324	0.290	0.302	0.302	2,145,027
2023-02-22	0.340	0.340	0.313	0.317	0.317	1,514,057
2023-02-21	0.338	0.347	0.327	0.340	0.340	1,514,559
2023-02-20	0.359	0.360	0.336	0.340	0.340	2,111,534
2023-02-17	0.390	0.400	0.352	0.359	0.359	3,691,862
2023-02-16	0.357	0.368	0.357	0.365	0.365	520,835
2023-02-15	0.357	0.361	0.355	0.357	0.357	224,992
2023-02-14	0.370	0.371	0.351	0.355	0.355	2,991,894
2023-02-13	0.375	0.375	0.367	0.368	0.368	751,205
2023-02-10	0.377	0.384	0.362	0.366	0.366	811,753
2023-02-09	0.376	0.385	0.374	0.377	0.377	809,815
2023-02-08	0.372	0.384	0.365	0.380	0.380	1,714,493
2023-02-07	0.361	0.378	0.356	0.368	0.368	4,562,916
2023-02-06	0.351	0.363	0.351	0.353	0.353	541,341
2023-02-03	0.360	0.364	0.350	0.353	0.353	788,745
2023-02-02	0.380	0.381	0.358	0.361	0.361	1,142,851
2023-02-01	0.372	0.390	0.372	0.376	0.376	837,897
2023-01-31	0.357	0.370	0.354	0.368	0.368	601,372
2023-01-30	0.356	0.369	0.356	0.358	0.358	453,753
2023-01-27	0.360	0.378	0.358	0.362	0.362	824,749
2023-01-26	0.398	0.399	0.344	0.360	0.360	3,493,483
2023-01-25	0.390	0.390	0.369	0.382	0.382	1,502,079
2023-01-24	0.360	0.396	0.354	0.387	0.387	3,926,485
2023-01-23	0.360	0.364	0.345	0.350	0.350	1,773,111
2023-01-20	0.322	0.366	0.311	0.360	0.360	3,653,192
2023-01-19	0.335	0.345	0.324	0.325	0.325	2,565,455
2023-01-18	0.344	0.350	0.332	0.336	0.336	1,462,925
2023-01-17	0.345	0.366	0.340	0.342	0.342	1,405,320

← NewerPage 16 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.