KLEA HOLDING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.360	0.363	0.337	0.346	0.346	2,384,207
2023-01-13	0.372	0.388	0.330	0.360	0.360	4,081,787
2023-01-12	0.383	0.391	0.369	0.369	0.369	1,741,088
2023-01-11	0.400	0.408	0.374	0.382	0.382	3,602,981
2023-01-10	0.405	0.410	0.399	0.399	0.399	933,069
2023-01-09	0.410	0.414	0.404	0.405	0.405	948,559
2023-01-06	0.400	0.411	0.396	0.410	0.410	849,504
2023-01-05	0.410	0.410	0.395	0.398	0.398	1,533,420
2023-01-04	0.420	0.420	0.400	0.407	0.407	1,022,071
2023-01-03	0.423	0.434	0.409	0.415	0.415	939,141
2023-01-02	0.415	0.430	0.407	0.424	0.424	1,017,430
2022-12-30	0.427	0.432	0.407	0.408	0.408	834,698
2022-12-29	0.399	0.432	0.393	0.427	0.427	1,902,833
2022-12-28	0.408	0.419	0.399	0.404	0.404	1,342,092
2022-12-27	0.430	0.430	0.403	0.407	0.407	1,242,636
2022-12-23	0.420	0.428	0.413	0.413	0.413	751,165
2022-12-22	0.440	0.440	0.419	0.420	0.420	1,871,450
2022-12-21	0.435	0.443	0.426	0.439	0.439	506,389
2022-12-20	0.442	0.446	0.430	0.435	0.435	1,131,172
2022-12-19	0.470	0.470	0.440	0.442	0.442	1,550,258
2022-12-16	0.468	0.481	0.464	0.467	0.467	1,023,477
2022-12-15	0.494	0.510	0.462	0.468	0.468	3,199,473
2022-12-14	0.470	0.504	0.468	0.495	0.495	2,350,984
2022-12-13	0.451	0.493	0.443	0.474	0.474	2,503,702
2022-12-12	0.440	0.454	0.440	0.445	0.445	351,399
2022-12-09	0.447	0.454	0.440	0.445	0.445	405,604
2022-12-08	0.442	0.446	0.430	0.446	0.446	336,449
2022-12-07	0.452	0.452	0.433	0.439	0.439	665,154
2022-12-06	0.462	0.462	0.441	0.450	0.450	817,288
2022-12-05	0.445	0.467	0.445	0.463	0.463	1,619,307
2022-12-02	0.448	0.448	0.442	0.444	0.444	318,205
2022-12-01	0.440	0.450	0.436	0.446	0.446	438,997
2022-11-30	0.440	0.456	0.432	0.438	0.438	578,670
2022-11-29	0.445	0.445	0.426	0.435	0.435	432,379
2022-11-28	0.453	0.460	0.428	0.435	0.435	1,120,488
2022-11-25	0.457	0.457	0.442	0.455	0.455	676,197
2022-11-24	0.479	0.480	0.441	0.447	0.447	2,582,095
2022-11-23	0.443	0.479	0.437	0.468	0.468	2,875,981
2022-11-22	0.432	0.446	0.431	0.435	0.435	466,790
2022-11-21	0.433	0.444	0.421	0.434	0.434	1,099,991
2022-11-18	0.411	0.428	0.403	0.424	0.424	1,143,327
2022-11-17	0.412	0.425	0.403	0.413	0.413	757,076
2022-11-16	0.435	0.435	0.410	0.412	0.412	1,477,333
2022-11-15	0.429	0.432	0.421	0.425	0.425	637,441
2022-11-14	0.443	0.450	0.427	0.430	0.430	1,714,753
2022-11-11	0.440	0.448	0.421	0.440	0.440	1,252,197
2022-11-10	0.413	0.449	0.413	0.436	0.436	2,490,693
2022-11-09	0.416	0.418	0.406	0.408	0.408	515,989
2022-11-08	0.425	0.426	0.406	0.413	0.413	1,334,371
2022-11-07	0.430	0.444	0.421	0.425	0.425	837,946
2022-11-04	0.438	0.447	0.432	0.432	0.432	556,744
2022-11-03	0.439	0.439	0.421	0.436	0.436	741,025
2022-11-02	0.447	0.456	0.424	0.427	0.427	1,620,779
2022-11-01	0.440	0.458	0.440	0.447	0.447	462,418
2022-10-31	0.453	0.453	0.436	0.437	0.437	699,670
2022-10-28	0.463	0.467	0.431	0.445	0.445	2,420,171
2022-10-27	0.471	0.484	0.460	0.464	0.464	2,106,089
2022-10-26	0.453	0.475	0.453	0.467	0.467	1,275,545
2022-10-25	0.475	0.477	0.451	0.457	0.457	792,861
2022-10-24	0.444	0.477	0.441	0.468	0.468	4,340,104

← NewerPage 17 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.