Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	7.228	7.545	7.225	7.418	6.570	86,023
2022-10-06	7.825	7.880	7.135	7.220	6.395	489,210
2022-10-05	8.313	8.315	8.085	8.133	7.203	32,646
2022-10-04	8.178	8.370	8.170	8.335	7.383	63,843
2022-10-03	7.805	8.035	7.805	8.015	7.099	31,029
2022-09-30	7.685	7.920	7.685	7.910	7.006	25,451
2022-09-29	7.850	7.850	7.555	7.680	6.803	47,801
2022-09-28	8.185	8.185	7.555	7.925	7.020	118,941
2022-09-27	8.460	8.685	8.440	8.533	7.558	15,399
2022-09-26	8.430	8.560	8.430	8.465	7.498	17,282
2022-09-23	8.555	8.555	8.190	8.338	7.385	47,810
2022-09-22	8.693	8.820	8.600	8.615	7.631	69,075
2022-09-21	8.630	8.785	8.630	8.750	7.750	11,056
2022-09-20	8.773	8.835	8.545	8.655	7.666	36,820
2022-09-16	8.705	8.705	8.505	8.680	7.688	64,116
2022-09-15	8.923	8.995	8.710	8.728	7.730	18,535
2022-09-14	9.180	9.295	8.915	8.983	7.956	22,591
2022-09-13	9.375	9.530	9.210	9.210	8.158	29,591
2022-09-12	9.275	9.415	9.275	9.340	8.273	269,108
2022-09-09	9.113	9.235	9.095	9.173	8.125	51,201
2022-09-08	8.995	9.175	8.995	9.083	8.045	27,275
2022-09-07	8.870	8.995	8.785	8.970	7.945	34,428
2022-09-06	8.885	9.065	8.870	8.955	7.932	11,978
2022-09-05	8.853	8.990	8.794	8.918	7.899	31,261
2022-09-02	8.938	9.150	8.770	9.110	8.069	34,916
2022-09-01	8.970	8.970	8.758	8.758	7.757	42,585
2022-08-31	9.098	9.185	9.025	9.025	7.994	16,833
2022-08-30	9.305	9.355	9.070	9.070	8.034	21,761
2022-08-26	9.288	9.538	9.213	9.213	8.160	45,183
2022-08-25	9.245	9.365	9.205	9.325	8.260	60,838
2022-08-24	9.178	9.370	9.060	9.160	8.113	21,603
2022-08-23	9.095	9.255	9.095	9.208	8.156	37,948
2022-08-22	8.948	9.015	8.845	8.923	7.903	169,898
2022-08-19	9.238	9.250	9.035	9.035	8.003	1,576,539
2022-08-18	9.140	9.310	9.140	9.263	8.204	601,843
2022-08-17	9.435	9.435	8.960	9.038	8.005	368,512
2022-08-16	9.098	9.525	9.070	9.510	8.424	99,622
2022-08-15	9.300	9.300	8.990	9.020	7.989	418,322
2022-08-12	9.360	9.360	9.225	9.305	8.242	12,596
2022-08-11	9.225	9.375	9.180	9.375	8.304	26,876
2022-08-10	8.960	9.310	8.905	9.275	8.215	16,917
2022-08-09	9.140	9.140	8.750	9.003	7.974	476,868
2022-08-08	9.138	9.260	9.060	9.203	8.151	27,052
2022-08-05	8.930	9.135	8.795	9.080	8.043	441,262
2022-08-04	9.295	9.295	8.845	8.958	7.934	126,921
2022-08-03	9.353	9.545	8.960	9.293	8.231	169,745
2022-08-02	9.203	9.260	9.140	9.215	8.162	22,997
2022-08-01	9.500	9.500	9.215	9.308	8.244	37,067
2022-07-29	9.315	9.605	9.315	9.578	8.483	36,037
2022-07-28	8.940	9.370	8.940	9.198	8.147	56,592
2022-07-27	8.785	8.900	8.735	8.820	7.812	28,910
2022-07-26	8.910	8.910	8.655	8.763	7.761	20,760
2022-07-25	8.846	8.975	8.846	8.933	7.912	10,744
2022-07-22	8.813	8.955	8.780	8.920	7.901	35,728
2022-07-21	8.860	8.970	8.735	8.853	7.841	141,593
2022-07-20	8.760	8.935	8.715	8.895	7.879	21,188
2022-07-19	8.503	8.840	8.410	8.800	7.795	53,828
2022-07-18	8.300	8.555	8.300	8.513	7.540	415,458
2022-07-15	8.245	8.245	8.115	8.218	7.279	23,162
2022-07-14	8.293	8.400	8.175	8.260	7.316	76,512

← NewerPage 18 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.