Kloeckner & Co SE NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.060 | 6.230 | 6.060 | 6.200 | 5.917 | 510 |
| 2025-02-19 | 6.235 | 6.260 | 6.020 | 6.055 | 5.779 | 12,858 |
| 2025-02-18 | 6.325 | 6.350 | 6.210 | 6.215 | 5.931 | 5,597 |
| 2025-02-17 | 5.990 | 6.330 | 5.990 | 6.285 | 5.998 | 4,325 |
| 2025-02-14 | 6.245 | 6.260 | 6.000 | 6.075 | 5.798 | 1,059 |
| 2025-02-13 | 6.295 | 6.480 | 6.210 | 6.210 | 5.927 | 10,580 |
| 2025-02-12 | 6.160 | 6.310 | 6.160 | 6.215 | 5.931 | 17,229 |
| 2025-02-11 | 5.820 | 6.130 | 5.800 | 6.075 | 5.798 | 13,429 |
| 2025-02-10 | 5.965 | 6.030 | 5.840 | 5.880 | 5.612 | 6,208 |
| 2025-02-07 | 5.720 | 6.100 | 5.640 | 6.020 | 5.745 | 14,365 |
| 2025-02-06 | 5.090 | 5.520 | 5.090 | 5.515 | 5.263 | 4,931 |
| 2025-02-05 | 5.045 | 5.060 | 4.975 | 5.025 | 4.796 | 14,768 |
| 2025-02-04 | 5.145 | 5.150 | 5.000 | 5.030 | 4.800 | 25,390 |
| 2025-02-03 | 4.918 | 5.120 | 4.860 | 5.120 | 4.886 | 3,807 |
| 2025-01-31 | 4.895 | 5.020 | 4.895 | 4.955 | 4.729 | 1,672 |
| 2025-01-30 | 4.763 | 4.845 | 4.760 | 4.805 | 4.586 | 1,062 |
| 2025-01-29 | 4.785 | 4.800 | 4.725 | 4.735 | 4.519 | 301 |
| 2025-01-28 | 4.695 | 4.785 | 4.695 | 4.778 | 4.559 | 5,032 |
| 2025-01-27 | 4.595 | 4.658 | 4.595 | 4.658 | 4.445 | 1,383 |
| 2025-01-24 | 4.603 | 4.650 | 4.590 | 4.610 | 4.400 | 213 |
| 2025-01-23 | 4.538 | 4.615 | 4.525 | 4.603 | 4.392 | 1,750 |
| 2025-01-22 | 4.680 | 4.710 | 4.555 | 4.568 | 4.359 | 1,375 |
| 2025-01-21 | 4.758 | 4.758 | 4.690 | 4.743 | 4.526 | 1,955 |
| 2025-01-20 | 4.573 | 4.750 | 4.565 | 4.750 | 4.533 | 4,203 |
| 2025-01-17 | 4.525 | 4.620 | 4.500 | 4.585 | 4.376 | 2,363 |
| 2025-01-16 | 4.545 | 4.555 | 4.480 | 4.493 | 4.287 | 3,236 |
| 2025-01-15 | 4.520 | 4.520 | 4.470 | 4.513 | 4.307 | 297 |
| 2025-01-14 | 4.413 | 4.460 | 4.400 | 4.460 | 4.256 | 5,018 |
| 2025-01-13 | 4.345 | 4.375 | 4.345 | 4.353 | 4.154 | 1,082 |
| 2025-01-10 | 4.413 | 4.475 | 4.375 | 4.380 | 4.180 | 364 |
| 2025-01-09 | 4.455 | 4.505 | 4.410 | 4.420 | 4.218 | 268 |
| 2025-01-08 | 4.580 | 4.580 | 4.430 | 4.453 | 4.249 | 3,339 |
| 2025-01-07 | 4.680 | 4.705 | 4.580 | 4.580 | 4.371 | 516 |
| 2025-01-06 | 4.475 | 4.668 | 4.475 | 4.668 | 4.454 | 1,957 |
| 2025-01-03 | 4.615 | 4.630 | 4.465 | 4.465 | 4.261 | 1,007 |
| 2025-01-02 | 4.433 | 4.570 | 4.400 | 4.570 | 4.361 | 1,345 |
| 2024-12-31 | 4.465 | 4.465 | 4.465 | 4.465 | 4.261 | 0 |
| 2024-12-30 | 4.483 | 4.585 | 4.425 | 4.465 | 4.261 | 4,249 |
| 2024-12-27 | 4.435 | 4.520 | 4.425 | 4.465 | 4.261 | 827 |
| 2024-12-24 | 4.485 | 4.485 | 4.485 | 4.485 | 4.280 | 0 |
| 2024-12-23 | 4.523 | 4.525 | 4.445 | 4.485 | 4.280 | 3,141 |
| 2024-12-20 | 4.425 | 4.550 | 4.400 | 4.520 | 4.314 | 161,427 |
| 2024-12-19 | 4.465 | 4.505 | 4.450 | 4.450 | 4.247 | 1,599 |
| 2024-12-18 | 4.600 | 4.600 | 4.500 | 4.503 | 4.297 | 2,774 |
| 2024-12-17 | 4.668 | 4.680 | 4.600 | 4.620 | 4.409 | 904 |
| 2024-12-16 | 4.760 | 4.760 | 4.650 | 4.665 | 4.452 | 4,183 |
| 2024-12-13 | 4.875 | 4.915 | 4.778 | 4.778 | 4.559 | 724 |
| 2024-12-12 | 4.790 | 4.910 | 4.790 | 4.810 | 4.590 | 565 |
| 2024-12-11 | 4.785 | 4.790 | 4.750 | 4.755 | 4.538 | 4,989 |
| 2024-12-10 | 4.755 | 4.780 | 4.710 | 4.773 | 4.555 | 236 |
| 2024-12-09 | 4.700 | 4.780 | 4.700 | 4.745 | 4.528 | 250 |
| 2024-12-06 | 4.638 | 4.765 | 4.635 | 4.685 | 4.471 | 2,563 |
| 2024-12-05 | 4.610 | 4.730 | 4.610 | 4.653 | 4.440 | 2,417 |
| 2024-12-04 | 4.618 | 4.635 | 4.585 | 4.610 | 4.400 | 718 |
| 2024-12-03 | 4.673 | 4.675 | 4.628 | 4.628 | 4.416 | 1 |
| 2024-12-02 | 4.668 | 4.670 | 4.645 | 4.660 | 4.447 | 263 |
| 2024-11-29 | 4.708 | 4.725 | 4.663 | 4.663 | 4.450 | 177 |
| 2024-11-28 | 4.720 | 4.740 | 4.695 | 4.695 | 4.481 | 50 |
| 2024-11-27 | 4.708 | 4.730 | 4.690 | 4.718 | 4.502 | 1,224 |
| 2024-11-26 | 4.745 | 4.745 | 4.685 | 4.690 | 4.476 | 237 |
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.