Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	10.265	10.330	9.985	10.010	8.866	61,260
2023-03-28	10.185	10.310	10.140	10.255	9.083	101,860
2023-03-27	9.973	10.080	9.880	10.025	8.880	89,328
2023-03-24	9.908	9.965	9.790	9.950	8.813	48,519
2023-03-23	9.870	9.955	9.850	9.883	8.753	87,042
2023-03-22	9.845	10.010	9.780	9.890	8.760	54,344
2023-03-21	10.010	10.030	9.760	9.795	8.676	83,250
2023-03-20	9.918	10.020	9.845	9.995	8.853	100,504
2023-03-17	10.190	10.240	9.995	10.070	8.920	76,025
2023-03-16	9.940	10.150	9.830	10.145	8.986	102,396
2023-03-15	10.175	10.270	9.800	9.908	8.776	258,023
2023-03-14	9.925	10.190	9.915	10.100	8.946	396,388
2023-03-13	9.615	10.100	9.295	9.910	8.778	644,002
2023-03-10	9.453	9.645	9.335	9.475	8.393	64,494
2023-03-09	10.180	10.180	9.475	9.550	8.459	281,828
2023-03-08	10.265	10.330	10.150	10.265	9.092	27,664
2023-03-07	10.430	10.470	10.290	10.320	9.141	37,270
2023-03-06	10.610	10.670	10.450	10.480	9.283	42,530
2023-03-03	10.540	10.640	10.540	10.640	9.424	38,539
2023-03-02	10.355	10.490	10.320	10.420	9.230	37,625
2023-03-01	10.300	10.530	10.300	10.495	9.296	48,627
2023-02-28	10.160	10.330	10.160	10.265	9.092	45,001
2023-02-27	10.049	10.260	10.049	10.210	9.044	48,054
2023-02-24	10.240	10.240	9.990	9.990	8.849	17,569
2023-02-23	10.110	10.270	10.110	10.225	9.057	49,039
2023-02-22	10.470	10.480	9.975	10.003	8.860	69,400
2023-02-21	10.355	10.840	10.340	10.525	9.323	394,009
2023-02-20	10.080	10.350	10.080	10.305	9.128	23,766
2023-02-17	9.988	10.070	9.880	10.020	8.875	18,309
2023-02-16	9.968	10.010	9.865	10.000	8.858	48,483
2023-02-15	9.718	9.925	9.690	9.893	8.762	52,212
2023-02-14	9.713	9.835	9.700	9.743	8.629	34,330
2023-02-13	9.760	9.770	9.600	9.758	8.643	70,920
2023-02-10	9.745	9.790	9.605	9.700	8.592	15,367
2023-02-09	9.788	9.870	9.735	9.818	8.696	56,645
2023-02-08	9.843	9.920	9.735	9.753	8.638	35,137
2023-02-07	9.760	9.760	9.620	9.705	8.596	32,208
2023-02-06	9.820	9.845	9.675	9.810	8.689	16,345
2023-02-03	9.853	9.891	9.745	9.878	8.749	23,270
2023-02-02	9.745	9.930	9.745	9.893	8.762	29,553
2023-02-01	9.715	9.750	9.595	9.608	8.510	18,441
2023-01-31	9.918	9.950	9.650	9.650	8.548	25,162
2023-01-30	10.015	10.090	9.920	9.943	8.807	40,493
2023-01-27	9.985	10.230	9.985	10.080	8.928	62,425
2023-01-26	9.865	10.030	9.865	10.030	8.884	31,824
2023-01-25	9.915	10.010	9.810	9.820	8.698	31,883
2023-01-24	10.090	10.140	9.860	9.953	8.815	43,446
2023-01-23	10.090	10.170	10.000	10.050	8.902	40,699
2023-01-20	9.835	10.030	9.835	10.030	8.884	42,699
2023-01-19	9.906	9.906	9.695	9.705	8.596	25,988
2023-01-18	9.975	10.190	9.955	10.120	8.964	33,358
2023-01-17	10.100	10.150	9.955	9.973	8.833	48,195
2023-01-16	9.925	10.140	9.925	10.130	8.973	21,136
2023-01-13	9.860	9.860	9.790	9.818	8.696	46,469
2023-01-12	9.690	9.865	9.640	9.848	8.722	45,201
2023-01-11	9.723	9.815	9.638	9.638	8.536	46,963
2023-01-10	9.735	9.735	9.610	9.665	8.561	28,376
2023-01-09	9.703	9.800	9.660	9.760	8.645	31,268
2023-01-06	9.623	9.636	9.440	9.623	8.523	39,395
2023-01-05	9.375	9.640	9.340	9.533	8.443	100,485

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.