Kloeckner & Co SE NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.730 | 4.780 | 4.730 | 4.780 | 4.562 | 4,127 |
| 2024-11-22 | 4.943 | 4.975 | 4.765 | 4.765 | 4.548 | 1,891 |
| 2024-11-21 | 4.965 | 4.965 | 4.920 | 4.960 | 4.734 | 389 |
| 2024-11-20 | 4.873 | 4.995 | 4.870 | 4.953 | 4.726 | 999 |
| 2024-11-19 | 4.760 | 4.880 | 4.760 | 4.880 | 4.657 | 826 |
| 2024-11-18 | 4.610 | 4.758 | 4.610 | 4.758 | 4.540 | 2,674 |
| 2024-11-15 | 4.528 | 4.583 | 4.501 | 4.583 | 4.373 | 1,689 |
| 2024-11-14 | 4.455 | 4.515 | 4.420 | 4.515 | 4.309 | 2,718 |
| 2024-11-13 | 4.465 | 4.465 | 4.395 | 4.435 | 4.233 | 2,926 |
| 2024-11-12 | 4.485 | 4.510 | 4.460 | 4.508 | 4.302 | 2,182 |
| 2024-11-11 | 4.473 | 4.590 | 4.455 | 4.555 | 4.347 | 1,142 |
| 2024-11-08 | 4.535 | 4.535 | 4.465 | 4.465 | 4.261 | 1,710 |
| 2024-11-07 | 4.555 | 4.620 | 4.520 | 4.553 | 4.345 | 1,740 |
| 2024-11-06 | 4.788 | 4.825 | 4.520 | 4.598 | 4.388 | 5,341 |
| 2024-11-05 | 4.670 | 4.790 | 4.670 | 4.743 | 4.526 | 2,737 |
| 2024-11-04 | 4.658 | 4.705 | 4.620 | 4.628 | 4.416 | 1,402 |
| 2024-11-01 | 4.683 | 4.685 | 4.635 | 4.635 | 4.423 | 1,314 |
| 2024-10-31 | 4.623 | 4.720 | 4.595 | 4.653 | 4.440 | 3,254 |
| 2024-10-30 | 4.690 | 4.690 | 4.630 | 4.638 | 4.426 | 4,087 |
| 2024-10-29 | 4.753 | 4.785 | 4.700 | 4.708 | 4.493 | 7,793 |
| 2024-10-28 | 4.905 | 4.960 | 4.730 | 4.753 | 4.536 | 2,353 |
| 2024-10-25 | 4.880 | 4.880 | 4.830 | 4.880 | 4.657 | 1,303 |
| 2024-10-24 | 4.920 | 4.935 | 4.865 | 4.878 | 4.655 | 249 |
| 2024-10-23 | 4.905 | 4.905 | 4.870 | 4.905 | 4.681 | 1,706 |
| 2024-10-22 | 5.015 | 5.040 | 4.960 | 5.000 | 4.772 | 1,061 |
| 2024-10-21 | 5.075 | 5.090 | 4.990 | 5.025 | 4.796 | 2,430 |
| 2024-10-18 | 5.065 | 5.150 | 5.030 | 5.095 | 4.862 | 1,243 |
| 2024-10-17 | 5.035 | 5.080 | 5.010 | 5.055 | 4.824 | 215 |
| 2024-10-16 | 5.060 | 5.070 | 5.010 | 5.020 | 4.791 | 610 |
| 2024-10-15 | 5.105 | 5.130 | 5.000 | 5.060 | 4.829 | 654 |
| 2024-10-14 | 5.025 | 5.110 | 5.000 | 5.110 | 4.877 | 52 |
| 2024-10-11 | 5.080 | 5.080 | 5.030 | 5.075 | 4.843 | 144 |
| 2024-10-10 | 5.100 | 5.150 | 5.050 | 5.110 | 4.877 | 142 |
| 2024-10-09 | 5.040 | 5.150 | 5.040 | 5.100 | 4.867 | 264 |
| 2024-10-08 | 5.045 | 5.108 | 5.000 | 5.040 | 4.810 | 1,070 |
| 2024-10-07 | 5.070 | 5.090 | 4.975 | 5.045 | 4.815 | 1,170 |
| 2024-10-04 | 5.065 | 5.100 | 5.060 | 5.095 | 4.862 | 569 |
| 2024-10-03 | 5.050 | 5.070 | 5.000 | 5.060 | 4.829 | 619 |
| 2024-10-02 | 5.165 | 5.180 | 5.055 | 5.055 | 4.824 | 906 |
| 2024-10-01 | 5.195 | 5.230 | 5.140 | 5.175 | 4.939 | 3,009 |
| 2024-09-30 | 5.200 | 5.200 | 5.130 | 5.180 | 4.944 | 1,461 |
| 2024-09-27 | 5.190 | 5.240 | 5.190 | 5.220 | 4.982 | 643 |
| 2024-09-26 | 5.110 | 5.220 | 5.110 | 5.175 | 4.939 | 2,689 |
| 2024-09-25 | 5.035 | 5.050 | 5.020 | 5.040 | 4.810 | 184 |
| 2024-09-24 | 5.070 | 5.220 | 5.070 | 5.130 | 4.896 | 1,533 |
| 2024-09-23 | 5.165 | 5.180 | 5.090 | 5.145 | 4.910 | 693 |
| 2024-09-20 | 5.095 | 5.220 | 5.080 | 5.105 | 4.872 | 99,441 |
| 2024-09-19 | 4.990 | 5.200 | 4.990 | 5.150 | 4.915 | 1,982 |
| 2024-09-18 | 4.963 | 4.963 | 4.910 | 4.963 | 4.736 | 1,077 |
| 2024-09-17 | 5.000 | 5.040 | 4.960 | 5.010 | 4.781 | 52,417 |
| 2024-09-16 | 4.995 | 5.080 | 4.925 | 5.040 | 4.810 | 40,098 |
| 2024-09-13 | 4.880 | 5.000 | 4.880 | 4.985 | 4.757 | 488 |
| 2024-09-12 | 4.850 | 4.850 | 4.810 | 4.838 | 4.617 | 456 |
| 2024-09-11 | 4.933 | 4.955 | 4.820 | 4.840 | 4.619 | 1,349 |
| 2024-09-10 | 4.915 | 4.945 | 4.885 | 4.918 | 4.693 | 1,214 |
| 2024-09-09 | 4.855 | 4.935 | 4.855 | 4.885 | 4.662 | 2,063 |
| 2024-09-06 | 4.965 | 4.975 | 4.828 | 4.828 | 4.607 | 2,219 |
| 2024-09-05 | 4.950 | 5.000 | 4.915 | 4.963 | 4.736 | 266 |
| 2024-09-04 | 5.025 | 5.080 | 4.930 | 4.990 | 4.762 | 834 |
| 2024-09-03 | 5.145 | 5.180 | 5.060 | 5.075 | 4.843 | 1,327 |
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.