BLE Kedros R.E.I.C. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.167 | 1,000 |
| 2024-08-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.167 | 1,100 |
| 2024-08-12 | 3.540 | 3.540 | 3.480 | 3.540 | 3.167 | 4,301 |
| 2024-08-09 | 3.530 | 3.540 | 3.530 | 3.540 | 3.167 | 4,000 |
| 2024-08-08 | 3.510 | 3.530 | 3.480 | 3.530 | 3.159 | 6,108 |
| 2024-08-07 | 3.500 | 3.520 | 3.500 | 3.520 | 3.150 | 3,000 |
| 2024-08-06 | 3.500 | 3.520 | 3.500 | 3.520 | 3.150 | 3,000 |
| 2024-08-05 | 3.500 | 3.510 | 3.450 | 3.510 | 3.141 | 4,230 |
| 2024-08-02 | 3.500 | 3.520 | 3.500 | 3.520 | 3.150 | 3,000 |
| 2024-08-01 | 3.500 | 3.530 | 3.500 | 3.520 | 3.150 | 2,700 |
| 2024-07-31 | 3.500 | 3.530 | 3.500 | 3.530 | 3.159 | 4,050 |
| 2024-07-30 | 3.490 | 3.510 | 3.490 | 3.510 | 3.141 | 5,004 |
| 2024-07-29 | 3.480 | 3.500 | 3.480 | 3.500 | 3.132 | 4,105 |
| 2024-07-26 | 3.480 | 3.500 | 3.470 | 3.500 | 3.132 | 6,090 |
| 2024-07-25 | 3.480 | 3.500 | 3.480 | 3.500 | 3.132 | 4,000 |
| 2024-07-24 | 3.480 | 3.500 | 3.480 | 3.500 | 3.132 | 3,688 |
| 2024-07-23 | 3.480 | 3.500 | 3.470 | 3.500 | 3.132 | 4,010 |
| 2024-07-22 | 3.480 | 3.500 | 3.480 | 3.500 | 3.132 | 3,970 |
| 2024-07-19 | 3.480 | 3.500 | 3.480 | 3.500 | 3.132 | 4,000 |
| 2024-07-18 | 3.470 | 3.490 | 3.470 | 3.490 | 3.123 | 4,000 |
| 2024-07-17 | 3.470 | 3.470 | 3.450 | 3.470 | 3.105 | 3,900 |
| 2024-07-16 | 3.450 | 3.470 | 3.450 | 3.470 | 3.105 | 4,000 |
| 2024-07-15 | 3.450 | 3.490 | 3.450 | 3.470 | 3.105 | 4,380 |
| 2024-07-12 | 3.450 | 3.470 | 3.450 | 3.470 | 3.105 | 4,020 |
| 2024-07-11 | 3.440 | 3.460 | 3.440 | 3.450 | 3.087 | 5,400 |
| 2024-07-10 | 3.430 | 3.450 | 3.430 | 3.450 | 3.087 | 9,027 |
| 2024-07-09 | 3.450 | 3.450 | 3.430 | 3.450 | 3.087 | 3,150 |
| 2024-07-08 | 3.430 | 3.450 | 3.430 | 3.450 | 3.087 | 3,001 |
| 2024-07-05 | 3.420 | 3.450 | 3.420 | 3.450 | 3.087 | 4,130 |
| 2024-07-04 | 3.430 | 3.440 | 3.410 | 3.440 | 3.078 | 5,028 |
| 2024-07-03 | 3.400 | 3.430 | 3.400 | 3.430 | 3.069 | 4,190 |
| 2024-07-02 | 3.400 | 3.430 | 3.400 | 3.430 | 3.069 | 4,325 |
| 2024-07-01 | 3.410 | 3.440 | 3.410 | 3.440 | 3.078 | 4,120 |
| 2024-06-28 | 3.430 | 3.450 | 3.400 | 3.450 | 3.087 | 5,100 |
| 2024-06-27 | 3.410 | 3.430 | 3.400 | 3.430 | 3.069 | 4,900 |
| 2024-06-26 | 3.390 | 3.420 | 3.390 | 3.420 | 3.060 | 3,730 |
| 2024-06-25 | 3.380 | 3.410 | 3.380 | 3.410 | 3.051 | 4,710 |
| 2024-06-21 | 3.380 | 3.420 | 3.380 | 3.420 | 3.060 | 10,018 |
| 2024-06-20 | 3.360 | 3.400 | 3.360 | 3.400 | 3.042 | 5,742 |
| 2024-06-19 | 3.360 | 3.390 | 3.340 | 3.390 | 3.033 | 4,800 |
| 2024-06-18 | 3.370 | 3.380 | 3.350 | 3.380 | 3.024 | 5,660 |
| 2024-06-17 | 3.350 | 3.380 | 3.350 | 3.380 | 3.024 | 4,060 |
| 2024-06-14 | 3.360 | 3.400 | 3.360 | 3.400 | 3.042 | 5,740 |
| 2024-06-13 | 3.350 | 3.400 | 3.350 | 3.400 | 3.042 | 4,290 |
| 2024-06-12 | 3.340 | 3.380 | 3.340 | 3.380 | 3.024 | 5,390 |
| 2024-06-11 | 3.330 | 3.380 | 3.330 | 3.380 | 3.024 | 4,580 |
| 2024-06-10 | 3.340 | 3.380 | 3.330 | 3.380 | 3.024 | 5,290 |
| 2024-06-07 | 3.340 | 3.400 | 3.330 | 3.380 | 3.024 | 7,475 |
| 2024-06-06 | 3.340 | 3.380 | 3.330 | 3.380 | 3.024 | 7,081 |
| 2024-06-05 | 3.380 | 3.380 | 3.340 | 3.380 | 3.024 | 6,525 |
| 2024-06-04 | 3.340 | 3.380 | 3.340 | 3.380 | 3.024 | 4,380 |
| 2024-06-03 | 3.340 | 3.380 | 3.330 | 3.380 | 3.024 | 4,411 |
| 2024-05-31 | 3.340 | 3.400 | 3.340 | 3.400 | 3.042 | 5,445 |
| 2024-05-30 | 3.350 | 3.390 | 3.350 | 3.390 | 3.033 | 5,183 |
| 2024-05-29 | 3.330 | 3.380 | 3.330 | 3.380 | 3.024 | 8,724 |
| 2024-05-28 | 3.330 | 3.370 | 3.330 | 3.370 | 3.015 | 4,015 |
| 2024-05-27 | 3.330 | 3.370 | 3.320 | 3.370 | 3.015 | 4,185 |
| 2024-05-24 | 3.330 | 3.370 | 3.330 | 3.370 | 3.015 | 4,290 |
| 2024-05-23 | 3.310 | 3.370 | 3.310 | 3.370 | 3.015 | 4,240 |
| 2024-05-22 | 3.370 | 3.370 | 3.330 | 3.370 | 3.015 | 4,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.2041 EUR |
| 2025-11-21 | 0.1673 EUR |
| 2025-09-02 | 0.0538 EUR |
| 2024-08-19 | 0.0383 EUR |
| 2023-09-13 | 0.1000 EUR |
| 2022-09-07 | 0.0824 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.