Kloeckner & Co SE NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.215 | 5.250 | 5.100 | 5.165 | 4.929 | 1,907 |
| 2024-08-30 | 5.190 | 5.260 | 5.170 | 5.250 | 5.010 | 5,077 |
| 2024-08-29 | 5.255 | 5.280 | 5.190 | 5.205 | 4.967 | 714 |
| 2024-08-28 | 5.170 | 5.300 | 5.170 | 5.265 | 5.025 | 1,168 |
| 2024-08-27 | 5.130 | 5.280 | 5.130 | 5.210 | 4.972 | 1,733 |
| 2024-08-23 | 5.130 | 5.130 | 5.060 | 5.105 | 4.872 | 1,056 |
| 2024-08-22 | 5.145 | 5.240 | 5.120 | 5.145 | 4.910 | 11,843 |
| 2024-08-21 | 4.990 | 5.150 | 4.990 | 5.140 | 4.905 | 11,248 |
| 2024-08-20 | 5.095 | 5.100 | 4.965 | 4.988 | 4.760 | 802 |
| 2024-08-19 | 5.025 | 5.120 | 5.000 | 5.045 | 4.815 | 7,756 |
| 2024-08-16 | 5.080 | 5.160 | 5.030 | 5.065 | 4.834 | 2,717 |
| 2024-08-15 | 5.015 | 5.055 | 4.960 | 5.055 | 4.824 | 1,687 |
| 2024-08-14 | 5.000 | 5.050 | 5.000 | 5.035 | 4.805 | 189 |
| 2024-08-13 | 5.000 | 5.000 | 4.950 | 4.985 | 4.757 | 839 |
| 2024-08-12 | 5.055 | 5.110 | 5.030 | 5.050 | 4.819 | 2,247 |
| 2024-08-09 | 5.065 | 5.110 | 5.020 | 5.050 | 4.819 | 9,117 |
| 2024-08-08 | 5.035 | 5.035 | 4.945 | 5.035 | 4.805 | 2,080 |
| 2024-08-07 | 5.025 | 5.130 | 5.020 | 5.095 | 4.862 | 2,364 |
| 2024-08-06 | 4.845 | 5.030 | 4.845 | 5.030 | 4.800 | 1,494 |
| 2024-08-05 | 5.015 | 5.020 | 4.510 | 4.803 | 4.583 | 6,812 |
| 2024-08-02 | 5.090 | 5.130 | 5.060 | 5.065 | 4.834 | 17,958 |
| 2024-08-01 | 5.260 | 5.270 | 5.090 | 5.090 | 4.858 | 12,427 |
| 2024-07-31 | 5.125 | 5.240 | 5.108 | 5.165 | 4.929 | 5,634 |
| 2024-07-30 | 5.090 | 5.100 | 5.050 | 5.070 | 4.839 | 2,011 |
| 2024-07-29 | 5.130 | 5.180 | 5.120 | 5.130 | 4.896 | 27 |
| 2024-07-26 | 5.120 | 5.180 | 5.110 | 5.135 | 4.901 | 1,909 |
| 2024-07-25 | 5.015 | 5.150 | 5.010 | 5.140 | 4.905 | 694 |
| 2024-07-24 | 5.030 | 5.070 | 5.020 | 5.035 | 4.805 | 4,894 |
| 2024-07-23 | 5.020 | 5.070 | 5.010 | 5.055 | 4.824 | 1,661 |
| 2024-07-22 | 4.991 | 5.070 | 4.991 | 5.035 | 4.805 | 28,582 |
| 2024-07-19 | 5.155 | 5.180 | 5.015 | 5.015 | 4.786 | 57 |
| 2024-07-18 | 5.130 | 5.290 | 5.120 | 5.265 | 5.025 | 2,398 |
| 2024-07-17 | 5.150 | 5.190 | 5.070 | 5.170 | 4.934 | 1,785 |
| 2024-07-16 | 5.220 | 5.220 | 5.110 | 5.135 | 4.901 | 1,736 |
| 2024-07-15 | 5.265 | 5.280 | 5.235 | 5.235 | 4.996 | 333 |
| 2024-07-12 | 5.280 | 5.310 | 5.240 | 5.260 | 5.020 | 1,012 |
| 2024-07-11 | 5.310 | 5.310 | 5.240 | 5.285 | 5.044 | 120,452 |
| 2024-07-10 | 5.410 | 5.410 | 5.280 | 5.330 | 5.087 | 5,763 |
| 2024-07-09 | 5.400 | 5.410 | 5.340 | 5.365 | 5.120 | 17,706 |
| 2024-07-08 | 5.490 | 5.490 | 5.330 | 5.400 | 5.154 | 12,625 |
| 2024-07-05 | 5.570 | 5.570 | 5.450 | 5.555 | 5.301 | 3,881 |
| 2024-07-04 | 5.530 | 5.660 | 5.510 | 5.635 | 5.378 | 246,834 |
| 2024-07-03 | 5.555 | 5.570 | 5.500 | 5.545 | 5.292 | 644 |
| 2024-07-02 | 5.430 | 5.500 | 5.430 | 5.500 | 5.249 | 479 |
| 2024-07-01 | 5.575 | 5.600 | 5.465 | 5.465 | 5.216 | 79 |
| 2024-06-28 | 5.560 | 5.690 | 5.510 | 5.530 | 5.278 | 2,441 |
| 2024-06-27 | 5.620 | 5.620 | 5.480 | 5.575 | 5.321 | 50,024 |
| 2024-06-26 | 5.600 | 5.640 | 5.550 | 5.640 | 5.383 | 8,388 |
| 2024-06-25 | 5.525 | 5.570 | 5.500 | 5.560 | 5.306 | 1,917 |
| 2024-06-24 | 5.715 | 5.750 | 5.570 | 5.590 | 5.335 | 2,736 |
| 2024-06-21 | 5.740 | 5.780 | 5.690 | 5.705 | 5.445 | 209,466 |
| 2024-06-20 | 5.735 | 5.735 | 5.730 | 5.735 | 5.473 | 3 |
| 2024-06-19 | 5.750 | 5.760 | 5.720 | 5.760 | 5.497 | 625 |
| 2024-06-18 | 5.750 | 5.750 | 5.720 | 5.750 | 5.488 | 233 |
| 2024-06-17 | 5.765 | 5.790 | 5.660 | 5.770 | 5.507 | 120 |
| 2024-06-14 | 5.895 | 5.910 | 5.710 | 5.745 | 5.483 | 2,521 |
| 2024-06-13 | 5.965 | 5.970 | 5.880 | 5.915 | 5.645 | 853 |
| 2024-06-12 | 6.015 | 6.040 | 5.970 | 6.035 | 5.760 | 324 |
| 2024-06-11 | 6.170 | 6.170 | 5.960 | 6.015 | 5.740 | 4,628 |
| 2024-06-10 | 6.050 | 6.200 | 6.010 | 6.200 | 5.917 | 1,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2000 EUR |
| 2025-05-29 | 0.2000 EUR |
| 2024-05-24 | 0.2000 EUR |
| 2023-05-18 | 0.4000 EUR |
| 2022-06-02 | 1.0000 EUR |
| 2019-05-16 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.