Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	12.080	12.440	12.030	12.400	10.017	77,679
2022-04-12	11.620	12.050	11.620	11.995	9.690	57,047
2022-04-11	11.495	11.930	11.480	11.845	9.569	42,692
2022-04-08	11.515	11.930	11.330	11.545	9.326	167,021
2022-04-07	11.015	11.630	10.930	11.250	9.088	522,639
2022-04-06	11.530	11.530	10.780	10.915	8.817	440,332
2022-04-05	12.105	12.120	11.570	11.600	9.371	115,509
2022-04-04	12.380	12.380	12.040	12.060	9.742	44,131
2022-04-01	12.280	12.520	12.220	12.465	10.069	57,113
2022-03-31	12.575	12.620	12.260	12.320	9.952	68,595
2022-03-30	12.670	12.670	12.470	12.580	10.162	57,607
2022-03-29	13.000	13.000	12.710	12.765	10.312	82,430
2022-03-28	13.395	13.450	13.050	13.090	10.574	149,328
2022-03-25	12.200	13.380	12.200	13.320	10.760	246,657
2022-03-24	12.040	12.090	11.950	12.020	9.710	31,372
2022-03-23	12.255	12.310	11.960	12.065	9.746	129,905
2022-03-22	12.140	12.460	12.140	12.275	9.916	58,485
2022-03-21	11.510	12.140	11.510	12.075	9.754	75,111
2022-03-18	11.560	11.620	11.455	11.455	9.254	99,698
2022-03-17	11.940	12.060	11.570	11.630	9.395	49,606
2022-03-16	11.890	12.015	11.890	12.015	9.706	105,145
2022-03-15	11.570	11.590	11.160	11.530	9.314	72,459
2022-03-14	11.820	11.820	11.560	11.685	9.439	113,476
2022-03-11	12.210	12.210	11.440	11.675	9.431	306,756
2022-03-10	12.355	12.600	12.030	12.030	9.718	345,843
2022-03-09	12.341	12.341	11.460	12.300	9.936	97,241
2022-03-08	11.400	11.930	11.400	11.785	9.520	162,587
2022-03-07	11.360	11.850	11.140	11.665	9.423	84,696
2022-03-04	12.345	12.430	11.700	11.780	9.516	234,102
2022-03-03	12.710	12.920	12.560	12.600	10.178	91,683
2022-03-02	11.980	13.040	11.980	12.595	10.174	163,956
2022-03-01	12.275	12.530	12.080	12.115	9.787	101,939
2022-02-28	11.200	12.260	11.140	12.230	9.880	346,309
2022-02-25	10.820	11.460	10.800	11.420	9.225	421,921
2022-02-24	10.465	10.720	10.380	10.700	8.644	127,883
2022-02-23	11.135	11.230	10.930	10.935	8.833	45,492
2022-02-22	10.820	11.220	10.820	11.050	8.926	61,356
2022-02-21	11.720	11.860	11.050	11.060	8.934	120,231
2022-02-18	11.125	11.720	11.120	11.625	9.391	910,149
2022-02-17	10.680	11.810	10.590	11.180	9.031	274,130
2022-02-16	10.450	10.785	10.450	10.785	8.712	45,224
2022-02-15	10.260	10.540	10.260	10.505	8.486	60,142
2022-02-14	10.290	10.390	10.032	10.185	8.228	59,063
2022-02-11	10.560	10.740	10.470	10.705	8.648	455,101
2022-02-10	10.420	10.750	10.390	10.725	8.664	262,682
2022-02-09	10.200	10.500	10.200	10.405	8.405	28,834
2022-02-08	10.175	10.308	10.110	10.215	8.252	39,114
2022-02-07	10.140	10.220	10.040	10.195	8.236	29,070
2022-02-04	10.110	10.110	9.875	10.005	8.082	37,201
2022-02-03	10.170	10.170	9.984	10.130	8.183	29,316
2022-02-02	10.430	10.440	10.240	10.290	8.312	27,381
2022-02-01	10.080	10.410	10.049	10.365	8.373	111,109
2022-01-31	9.980	10.100	9.900	9.935	8.026	61,015
2022-01-28	10.090	10.090	9.711	9.785	7.904	73,951
2022-01-27	9.600	10.080	9.530	10.060	8.127	98,162
2022-01-26	9.570	9.855	9.570	9.768	7.890	47,848
2022-01-25	9.343	9.475	9.095	9.423	7.612	101,399
2022-01-24	9.785	9.785	9.150	9.173	7.410	127,462
2022-01-21	10.176	10.176	9.840	9.923	8.016	55,300
2022-01-20	10.650	10.650	10.390	10.410	8.409	203,266

← NewerPage 20 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.