Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	8.250	8.330	8.105	8.295	7.347	34,027
2022-07-12	8.175	8.301	8.175	8.285	7.338	41,332
2022-07-11	8.143	8.275	7.980	8.060	7.139	88,642
2022-07-08	7.910	8.335	7.840	8.300	7.352	828,709
2022-07-07	7.500	8.045	7.433	7.928	7.022	1,844,195
2022-07-06	7.195	7.465	7.177	7.435	6.586	352,575
2022-07-05	7.255	7.255	7.130	7.203	6.380	78,915
2022-07-04	7.280	7.390	7.230	7.293	6.459	50,547
2022-07-01	7.235	7.450	7.150	7.205	6.382	101,028
2022-06-30	7.330	7.375	7.135	7.293	6.459	47,254
2022-06-29	7.580	7.650	7.430	7.470	6.617	72,514
2022-06-28	7.793	7.950	7.635	7.638	6.765	52,373
2022-06-27	7.628	7.800	7.610	7.763	6.876	67,433
2022-06-24	7.278	7.555	7.115	7.550	6.687	105,592
2022-06-23	7.540	7.540	7.275	7.278	6.446	72,364
2022-06-22	7.790	7.790	7.510	7.643	6.769	120,442
2022-06-21	8.100	8.350	8.100	8.138	7.208	15,507
2022-06-20	8.138	8.140	7.930	8.073	7.150	32,309
2022-06-17	8.190	8.310	8.045	8.058	7.137	85,726
2022-06-16	8.630	8.660	8.155	8.195	7.259	49,950
2022-06-15	8.745	8.745	8.590	8.698	7.704	49,858
2022-06-14	9.000	9.000	8.560	8.768	7.766	93,735
2022-06-13	9.368	9.415	8.863	8.878	7.863	192,898
2022-06-10	10.105	10.140	9.360	9.403	8.328	145,065
2022-06-09	10.485	10.500	10.150	10.180	9.017	86,190
2022-06-08	10.800	10.800	10.460	10.515	9.314	71,730
2022-06-07	10.625	10.860	10.580	10.820	9.584	68,314
2022-06-06	10.765	10.970	10.690	10.735	9.509	51,783
2022-06-01	11.650	11.730	11.320	11.365	9.181	208,130
2022-05-31	11.830	12.010	11.520	11.580	9.354	66,894
2022-05-30	11.860	11.880	11.640	11.855	9.577	166,136
2022-05-27	11.575	11.840	11.560	11.805	9.536	659,867
2022-05-26	11.525	11.610	11.439	11.590	9.363	260,304
2022-05-25	11.425	11.510	11.180	11.500	9.290	125,668
2022-05-24	11.195	11.590	11.170	11.330	9.153	1,651,338
2022-05-23	10.990	11.250	10.970	11.185	9.035	320,693
2022-05-20	10.965	11.110	10.810	10.820	8.741	83,699
2022-05-19	10.925	10.950	10.610	10.825	8.745	278,816
2022-05-18	10.975	11.340	10.950	11.115	8.979	290,466
2022-05-17	10.790	10.940	10.790	10.875	8.785	82,612
2022-05-16	10.625	10.720	10.540	10.590	8.555	274,117
2022-05-13	10.485	10.590	10.440	10.505	8.486	247,573
2022-05-12	10.280	10.500	10.130	10.450	8.442	300,583
2022-05-11	10.355	10.730	10.330	10.565	8.535	137,654
2022-05-10	10.610	10.610	10.280	10.280	8.304	214,321
2022-05-09	10.705	10.770	10.400	10.400	8.401	339,892
2022-05-06	10.980	10.980	10.610	10.760	8.692	308,024
2022-05-05	11.430	11.700	11.050	11.110	8.975	411,461
2022-05-04	12.130	12.150	11.270	11.295	9.124	239,078
2022-05-03	12.080	12.080	11.870	11.980	9.678	53,638
2022-04-29	12.260	12.435	12.260	12.435	10.045	70,759
2022-04-28	11.965	12.170	11.960	12.130	9.799	137,368
2022-04-27	11.640	11.910	11.480	11.910	9.621	75,188
2022-04-26	11.895	11.920	11.600	11.620	9.387	94,423
2022-04-25	12.590	12.630	11.800	11.870	9.589	81,620
2022-04-22	12.945	13.220	12.700	12.780	10.324	64,248
2022-04-21	12.700	13.180	12.700	13.140	10.615	119,690
2022-04-20	12.460	12.620	12.350	12.575	10.158	72,666
2022-04-19	12.340	12.690	12.340	12.465	10.069	45,047
2022-04-14	12.405	12.480	12.100	12.390	10.009	377,300

← NewerPage 19 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.