Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.370	9.410	9.280	9.325	8.260	51,538
2023-01-03	9.330	9.460	9.260	9.348	8.280	37,719
2022-12-30	9.223	9.250	9.102	9.118	8.076	17,193
2022-12-29	9.080	9.250	9.080	9.238	8.182	30,686
2022-12-28	9.215	9.220	9.010	9.028	7.996	38,915
2022-12-23	8.971	9.165	8.971	9.108	8.067	45,456
2022-12-22	9.230	9.235	8.830	8.850	7.839	38,868
2022-12-21	8.823	9.220	8.760	9.168	8.120	79,589
2022-12-20	8.540	8.875	8.415	8.758	7.757	99,943
2022-12-19	8.655	8.775	8.655	8.723	7.726	51,404
2022-12-16	8.598	8.660	8.445	8.525	7.551	31,835
2022-12-15	8.630	8.760	8.605	8.618	7.633	38,099
2022-12-14	8.868	8.990	8.683	8.698	7.704	45,590
2022-12-13	8.835	9.045	8.740	8.948	7.925	83,821
2022-12-12	8.868	8.880	8.750	8.823	7.815	49,793
2022-12-09	9.043	9.100	8.820	8.945	7.923	31,077
2022-12-08	8.893	9.110	8.860	9.063	8.027	37,637
2022-12-07	8.985	8.985	8.880	8.945	7.923	24,550
2022-12-06	9.073	9.095	8.960	9.078	8.040	17,707
2022-12-05	9.260	9.335	9.080	9.123	8.080	30,148
2022-12-02	9.008	9.295	8.950	9.280	8.220	54,165
2022-12-01	9.193	9.280	9.016	9.118	8.076	140,415
2022-11-30	9.180	9.225	9.000	9.045	8.012	25,449
2022-11-29	9.115	9.250	9.090	9.190	8.140	24,937
2022-11-28	9.250	9.300	9.065	9.113	8.071	22,788
2022-11-25	9.248	9.380	9.210	9.345	8.277	33,806
2022-11-24	9.165	9.285	9.165	9.280	8.220	33,197
2022-11-23	9.120	9.120	9.035	9.090	8.051	21,098
2022-11-22	8.985	9.135	8.985	9.128	8.085	16,909
2022-11-21	9.045	9.060	8.805	8.883	7.868	62,111
2022-11-18	8.940	9.105	8.940	9.045	8.012	13,187
2022-11-17	9.143	9.170	8.890	8.933	7.912	95,448
2022-11-16	9.350	9.350	9.070	9.105	8.065	67,395
2022-11-15	9.393	9.555	9.315	9.390	8.317	91,678
2022-11-14	9.275	9.415	9.185	9.360	8.291	26,343
2022-11-11	8.970	9.405	8.950	9.310	8.246	85,326
2022-11-10	8.685	8.985	8.540	8.930	7.910	50,572
2022-11-09	8.730	8.840	8.700	8.740	7.741	92,083
2022-11-08	8.683	8.770	8.530	8.733	7.735	98,875
2022-11-07	8.540	8.800	8.540	8.725	7.728	22,142
2022-11-04	8.178	8.815	8.145	8.500	7.529	164,101
2022-11-03	7.878	8.140	7.600	8.093	7.168	566,518
2022-11-02	8.083	8.130	8.020	8.073	7.150	59,896
2022-11-01	8.070	8.190	8.070	8.073	7.150	35,328
2022-10-31	7.913	7.990	7.845	7.948	7.040	80,476
2022-10-28	7.778	7.925	7.730	7.870	6.971	46,077
2022-10-27	7.775	7.930	7.760	7.883	6.982	91,522
2022-10-26	7.490	7.790	7.490	7.758	6.871	44,515
2022-10-25	7.450	7.605	7.265	7.425	6.577	34,496
2022-10-24	7.393	7.560	7.295	7.393	6.548	139,685
2022-10-21	7.338	7.370	7.135	7.328	6.490	80,659
2022-10-20	7.173	7.420	7.080	7.345	6.506	62,169
2022-10-19	7.220	7.340	7.200	7.250	6.422	159,623
2022-10-18	7.305	7.415	7.200	7.220	6.395	232,584
2022-10-17	7.063	7.285	7.060	7.245	6.417	125,014
2022-10-14	7.125	7.165	6.940	7.030	6.227	117,203
2022-10-13	6.933	7.130	6.805	7.030	6.227	142,721
2022-10-12	6.998	7.045	6.465	6.923	6.132	222,525
2022-10-11	7.518	7.580	7.365	7.530	6.670	77,861
2022-10-10	7.425	7.750	7.425	7.523	6.663	87,687

← NewerPage 17 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.