KLEA HOLDING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.444	0.477	0.441	0.468	0.468	4,340,104
2022-10-21	0.448	0.449	0.430	0.439	0.439	620,530
2022-10-20	0.433	0.454	0.421	0.439	0.439	1,441,791
2022-10-19	0.454	0.460	0.429	0.429	0.429	1,973,144
2022-10-18	0.450	0.464	0.436	0.454	0.454	1,599,114
2022-10-17	0.470	0.470	0.443	0.449	0.449	2,571,249
2022-10-14	0.475	0.488	0.463	0.473	0.473	2,354,441
2022-10-13	0.471	0.480	0.451	0.463	0.463	1,686,413
2022-10-12	0.468	0.485	0.465	0.469	0.469	1,699,227
2022-10-11	0.481	0.485	0.460	0.475	0.475	1,489,265
2022-10-10	0.445	0.487	0.437	0.480	0.480	2,974,658
2022-10-07	0.474	0.515	0.440	0.447	0.447	7,440,580
2022-10-06	0.419	0.470	0.414	0.460	0.460	5,421,195
2022-10-05	0.423	0.435	0.382	0.418	0.418	5,432,944
2022-10-04	0.425	0.441	0.405	0.420	0.420	8,176,356
2022-10-03	0.435	0.440	0.390	0.391	0.391	3,420,573
2022-09-30	0.421	0.448	0.406	0.432	0.432	2,578,990
2022-09-29	0.460	0.460	0.420	0.423	0.423	1,528,567
2022-09-28	0.438	0.459	0.410	0.457	0.457	4,270,353
2022-09-27	0.451	0.470	0.427	0.436	0.436	2,558,990
2022-09-26	0.488	0.488	0.435	0.440	0.440	3,877,674
2022-09-23	0.489	0.499	0.467	0.490	0.490	2,155,940
2022-09-22	0.506	0.521	0.472	0.478	0.478	4,972,793
2022-09-21	0.470	0.508	0.438	0.505	0.505	4,776,646
2022-09-20	0.499	0.529	0.450	0.455	0.455	6,992,627
2022-09-19	0.527	0.530	0.481	0.506	0.506	7,082,402
2022-09-16	0.544	0.572	0.503	0.534	0.534	12,684,009
2022-09-15	0.486	0.544	0.483	0.532	0.532	13,875,988
2022-09-14	0.435	0.485	0.423	0.480	0.480	10,050,278
2022-09-13	0.440	0.478	0.420	0.426	0.426	10,709,732
2022-09-12	0.400	0.454	0.391	0.454	0.454	10,617,787
2022-09-09	0.390	0.405	0.386	0.397	0.397	2,949,803
2022-09-08	0.387	0.392	0.376	0.382	0.382	869,422
2022-09-07	0.382	0.387	0.368	0.381	0.381	1,455,559
2022-09-06	0.397	0.405	0.381	0.382	0.382	1,740,800
2022-09-05	0.361	0.397	0.360	0.394	0.394	2,904,726
2022-09-02	0.374	0.379	0.357	0.366	0.366	1,481,399
2022-09-01	0.389	0.399	0.356	0.368	0.368	4,227,833
2022-08-31	0.370	0.380	0.352	0.370	0.370	1,719,669
2022-08-30	0.375	0.390	0.358	0.365	0.365	3,858,299
2022-08-29	0.410	0.414	0.370	0.380	0.380	6,172,078
2022-08-26	0.402	0.424	0.402	0.407	0.407	6,155,249
2022-08-25	0.397	0.409	0.385	0.406	0.406	5,450,163
2022-08-24	0.371	0.405	0.370	0.389	0.389	6,771,237
2022-08-23	0.380	0.385	0.361	0.376	0.376	4,891,769
2022-08-22	0.365	0.379	0.346	0.379	0.379	3,744,262
2022-08-19	0.370	0.389	0.352	0.357	0.357	6,143,340
2022-08-18	0.330	0.382	0.316	0.379	0.379	10,261,182
2022-08-17	0.390	0.390	0.307	0.331	0.331	19,746,813
2022-08-16	0.395	0.430	0.362	0.370	0.370	19,364,498
2022-08-15	0.373	0.393	0.360	0.391	0.391	9,438,399
2022-08-12	0.324	0.372	0.324	0.360	0.360	14,950,608
2022-08-11	0.318	0.335	0.313	0.326	0.326	10,797,461
2022-08-10	0.281	0.317	0.281	0.316	0.316	5,008,771
2022-08-09	0.293	0.307	0.277	0.290	0.290	6,291,071
2022-08-08	0.278	0.297	0.272	0.291	0.291	5,808,983
2022-08-05	0.256	0.278	0.254	0.277	0.277	4,844,994
2022-08-04	0.264	0.268	0.252	0.256	0.256	3,325,142
2022-08-03	0.246	0.276	0.243	0.258	0.258	8,388,084
2022-08-02	0.224	0.245	0.219	0.242	0.242	4,466,580

← NewerPage 18 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.