Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	10.760	10.880	10.510	10.840	8.757	86,338
2022-01-18	11.200	11.200	10.800	10.810	8.732	93,043
2022-01-17	11.225	11.470	11.110	11.365	9.181	50,763
2022-01-14	11.250	11.330	11.010	11.195	9.043	65,942
2022-01-13	11.175	11.450	11.150	11.390	9.201	67,047
2022-01-12	10.695	11.340	10.580	11.185	9.035	205,647
2022-01-11	10.595	10.650	10.556	10.590	8.555	19,510
2022-01-10	10.830	10.880	10.510	10.570	8.539	38,380
2022-01-07	10.815	10.880	10.690	10.770	8.700	13,459
2022-01-06	10.930	11.051	10.810	10.820	8.741	33,496
2022-01-05	11.025	11.290	11.010	11.165	9.019	145,507
2022-01-04	10.775	10.990	10.750	10.935	8.833	28,269
2021-12-31	10.760	10.760	10.760	10.760	8.692	0
2021-12-30	10.745	10.770	10.670	10.760	8.692	21,569
2021-12-29	10.585	10.780	10.460	10.760	8.692	39,876
2021-12-24	10.560	10.560	10.560	10.560	8.531	0
2021-12-23	10.445	10.560	10.410	10.560	8.531	44,472
2021-12-22	10.370	10.470	10.320	10.400	8.401	34,762
2021-12-21	10.180	10.370	10.170	10.360	8.369	46,279
2021-12-20	10.060	10.200	10.010	10.040	8.110	38,953
2021-12-17	10.410	10.410	10.280	10.345	8.357	396,150
2021-12-16	10.300	10.495	10.300	10.495	8.478	81,234
2021-12-15	10.230	10.280	10.020	10.035	8.106	118,920
2021-12-14	10.130	10.290	10.100	10.265	8.292	48,142
2021-12-13	10.100	10.340	10.100	10.100	8.159	66,002
2021-12-10	10.008	10.130	9.960	10.008	8.084	61,635
2021-12-09	10.230	10.230	10.008	10.060	8.127	174,308
2021-12-08	10.210	10.290	10.150	10.215	8.252	50,097
2021-12-07	9.990	10.180	9.945	10.140	8.191	60,083
2021-12-06	9.663	9.815	9.630	9.800	7.917	85,976
2021-12-03	9.528	9.528	9.528	9.528	7.696	59,367
2021-12-02	9.545	9.720	9.460	9.705	7.840	20,806
2021-12-01	9.593	9.765	9.475	9.745	7.872	30,483
2021-11-30	9.648	9.730	9.400	9.548	7.713	101,704
2021-11-29	9.925	9.980	9.680	9.683	7.822	447,984
2021-11-26	9.965	10.040	9.788	9.788	7.906	88,105
2021-11-25	10.440	10.440	10.230	10.240	8.272	20,186
2021-11-24	10.565	10.600	10.430	10.530	8.506	50,614
2021-11-23	10.590	10.790	10.470	10.640	8.595	37,190
2021-11-22	10.530	10.840	10.530	10.840	8.757	19,206
2021-11-19	10.720	10.720	10.300	10.500	8.482	132,062
2021-11-18	10.765	10.820	10.610	10.665	8.615	29,139
2021-11-17	10.875	10.930	10.710	10.810	8.732	49,973
2021-11-16	10.835	10.870	10.770	10.835	8.753	19,127
2021-11-15	10.830	10.960	10.750	10.760	8.692	60,790
2021-11-12	11.010	11.010	10.800	10.840	8.757	57,166
2021-11-11	11.030	11.180	10.940	11.145	9.003	20,190
2021-11-10	11.090	11.090	10.740	10.925	8.825	250,292
2021-11-09	11.385	11.390	11.040	11.105	8.971	69,726
2021-11-08	11.240	11.480	11.150	11.310	9.136	33,373
2021-11-05	11.430	11.430	10.840	11.195	9.043	179,122
2021-11-04	11.985	12.280	11.470	11.675	9.431	55,829
2021-11-03	11.745	12.310	11.630	11.705	9.455	123,706
2021-11-02	11.860	11.860	11.140	11.310	9.136	158,700
2021-11-01	11.820	12.040	11.820	11.920	9.629	30,746
2021-10-29	11.600	11.760	11.541	11.615	9.383	13,876
2021-10-28	11.745	11.780	11.640	11.675	9.431	26,497
2021-10-27	11.840	11.840	11.763	11.810	9.540	45,948
2021-10-26	11.700	11.990	11.700	11.880	9.597	106,731
2021-10-25	11.435	11.720	11.380	11.670	9.427	19,002

← NewerPage 21 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.