Kloeckner & Co SE NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.030 | 11.060 | 11.020 | 11.050 | 10.874 | 4,359 |
| 2026-02-02 | 11.030 | 11.050 | 11.020 | 11.030 | 10.854 | 242,508 |
| 2026-01-30 | 11.030 | 11.040 | 11.020 | 11.030 | 10.854 | 61,523 |
| 2026-01-29 | 11.030 | 11.060 | 11.020 | 11.030 | 10.854 | 9,270 |
| 2026-01-28 | 11.030 | 11.060 | 11.014 | 11.030 | 10.854 | 18,623 |
| 2026-01-27 | 11.020 | 11.040 | 11.000 | 11.030 | 10.854 | 672,178 |
| 2026-01-26 | 11.020 | 11.040 | 11.000 | 11.020 | 10.845 | 215,802 |
| 2026-01-23 | 11.020 | 11.060 | 11.000 | 11.030 | 10.854 | 382,588 |
| 2026-01-22 | 11.050 | 11.080 | 11.000 | 11.070 | 10.894 | 37,466 |
| 2026-01-21 | 11.050 | 11.120 | 11.040 | 11.080 | 10.904 | 748,170 |
| 2026-01-20 | 11.000 | 11.080 | 10.970 | 11.080 | 10.904 | 594,367 |
| 2026-01-19 | 10.970 | 11.020 | 10.960 | 11.020 | 10.845 | 143,581 |
| 2026-01-16 | 11.070 | 11.140 | 10.900 | 11.040 | 10.864 | 17,852,816 |
| 2026-01-15 | 8.450 | 8.860 | 8.450 | 8.620 | 8.483 | 60,289 |
| 2026-01-14 | 8.570 | 8.570 | 8.320 | 8.475 | 8.340 | 12,918 |
| 2026-01-13 | 8.435 | 8.590 | 8.380 | 8.560 | 8.424 | 51,187 |
| 2026-01-12 | 8.385 | 8.430 | 8.310 | 8.425 | 8.291 | 8,248 |
| 2026-01-09 | 8.410 | 8.500 | 8.320 | 8.430 | 8.296 | 2,229 |
| 2026-01-08 | 8.345 | 8.405 | 8.255 | 8.405 | 8.271 | 17,564 |
| 2026-01-07 | 8.170 | 8.343 | 8.170 | 8.340 | 8.207 | 58,580 |
| 2026-01-06 | 8.285 | 8.310 | 8.160 | 8.190 | 8.060 | 23,807 |
| 2026-01-05 | 8.285 | 8.380 | 8.200 | 8.275 | 8.143 | 13,410 |
| 2026-01-02 | 8.145 | 8.280 | 8.120 | 8.185 | 8.055 | 35,158 |
| 2025-12-31 | 8.100 | 8.100 | 8.100 | 8.100 | 7.971 | 0 |
| 2025-12-30 | 7.975 | 8.170 | 7.960 | 8.100 | 7.971 | 15,917 |
| 2025-12-29 | 7.945 | 8.000 | 7.900 | 7.950 | 7.823 | 28,482 |
| 2025-12-24 | 7.895 | 7.895 | 7.895 | 7.895 | 7.769 | 0 |
| 2025-12-23 | 7.990 | 8.020 | 7.840 | 7.895 | 7.769 | 22,236 |
| 2025-12-22 | 8.245 | 8.270 | 7.795 | 7.910 | 7.784 | 280,061 |
| 2025-12-19 | 8.470 | 8.590 | 8.120 | 8.335 | 8.202 | 102,632 |
| 2025-12-18 | 8.375 | 8.670 | 8.340 | 8.610 | 8.473 | 18,172 |
| 2025-12-17 | 8.465 | 8.780 | 8.380 | 8.450 | 8.315 | 33,856 |
| 2025-12-16 | 8.080 | 8.820 | 8.060 | 8.455 | 8.320 | 109,158 |
| 2025-12-15 | 7.765 | 8.180 | 7.740 | 8.165 | 8.035 | 94,999 |
| 2025-12-12 | 7.765 | 7.920 | 7.680 | 7.805 | 7.681 | 33,313 |
| 2025-12-11 | 7.755 | 7.870 | 7.640 | 7.855 | 7.730 | 54,659 |
| 2025-12-10 | 7.805 | 8.010 | 7.680 | 7.760 | 7.636 | 65,091 |
| 2025-12-09 | 7.755 | 8.030 | 7.670 | 7.775 | 7.651 | 89,656 |
| 2025-12-08 | 7.065 | 7.990 | 7.010 | 7.790 | 7.666 | 108,718 |
| 2025-12-05 | 6.050 | 6.120 | 6.050 | 6.070 | 5.973 | 23,527 |
| 2025-12-04 | 5.955 | 6.010 | 5.930 | 6.005 | 5.909 | 24,678 |
| 2025-12-03 | 5.880 | 5.940 | 5.880 | 5.905 | 5.811 | 6,674 |
| 2025-12-02 | 5.925 | 5.940 | 5.870 | 5.870 | 5.777 | 987 |
| 2025-12-01 | 5.995 | 5.995 | 5.900 | 5.995 | 5.900 | 29,322 |
| 2025-11-28 | 5.970 | 6.080 | 5.970 | 6.050 | 5.954 | 36,985 |
| 2025-11-27 | 5.665 | 5.975 | 5.650 | 5.925 | 5.831 | 25,431 |
| 2025-11-26 | 5.640 | 5.740 | 5.630 | 5.705 | 5.614 | 27,313 |
| 2025-11-25 | 5.525 | 5.640 | 5.480 | 5.600 | 5.511 | 10,324 |
| 2025-11-24 | 5.360 | 5.515 | 5.360 | 5.515 | 5.427 | 11,729 |
| 2025-11-21 | 5.210 | 5.360 | 5.170 | 5.260 | 5.176 | 13,102 |
| 2025-11-20 | 5.325 | 5.380 | 5.270 | 5.320 | 5.235 | 11,875 |
| 2025-11-19 | 5.140 | 5.350 | 5.140 | 5.325 | 5.240 | 11,786 |
| 2025-11-18 | 5.205 | 5.210 | 5.110 | 5.140 | 5.058 | 24,647 |
| 2025-11-17 | 5.310 | 5.320 | 5.200 | 5.200 | 5.117 | 19,473 |
| 2025-11-14 | 5.375 | 5.390 | 5.250 | 5.290 | 5.206 | 9,815 |
| 2025-11-13 | 5.335 | 5.440 | 5.320 | 5.415 | 5.329 | 15,666 |
| 2025-11-12 | 5.300 | 5.410 | 5.300 | 5.380 | 5.294 | 1,997 |
| 2025-11-11 | 5.245 | 5.270 | 5.160 | 5.245 | 5.162 | 24,151 |
| 2025-11-10 | 5.385 | 5.420 | 5.220 | 5.260 | 5.176 | 21,017 |
| 2025-11-07 | 5.290 | 5.350 | 5.280 | 5.285 | 5.201 | 3,163 |
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.