BLE Kedros R.E.I.C. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.350 | 3.370 | 3.330 | 3.370 | 3.015 | 9,520 |
| 2024-05-20 | 3.330 | 3.370 | 3.330 | 3.370 | 3.015 | 4,223 |
| 2024-05-17 | 3.350 | 3.370 | 3.330 | 3.370 | 3.015 | 4,001 |
| 2024-05-16 | 3.330 | 3.370 | 3.330 | 3.370 | 3.015 | 4,070 |
| 2024-05-15 | 3.330 | 3.370 | 3.330 | 3.370 | 3.015 | 4,020 |
| 2024-05-14 | 3.330 | 3.370 | 3.330 | 3.370 | 3.015 | 3,555 |
| 2024-05-13 | 3.370 | 3.370 | 3.330 | 3.370 | 3.015 | 4,031 |
| 2024-05-10 | 3.370 | 3.390 | 3.370 | 3.370 | 3.015 | 3,948 |
| 2024-05-09 | 3.370 | 3.390 | 3.330 | 3.370 | 3.015 | 4,832 |
| 2024-05-08 | 3.330 | 3.370 | 3.330 | 3.370 | 3.015 | 5,140 |
| 2024-05-02 | 3.380 | 3.380 | 3.330 | 3.360 | 3.006 | 6,821 |
| 2024-04-30 | 3.350 | 3.380 | 3.350 | 3.380 | 3.024 | 7,104 |
| 2024-04-29 | 3.330 | 3.330 | 3.310 | 3.330 | 2.980 | 4,550 |
| 2024-04-26 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,051 |
| 2024-04-25 | 3.320 | 3.330 | 3.320 | 3.330 | 2.980 | 3,950 |
| 2024-04-24 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,050 |
| 2024-04-23 | 3.320 | 3.330 | 3.320 | 3.330 | 2.980 | 4,312 |
| 2024-04-22 | 3.320 | 3.330 | 3.320 | 3.330 | 2.980 | 4,004 |
| 2024-04-19 | 3.320 | 3.330 | 3.310 | 3.330 | 2.980 | 4,740 |
| 2024-04-18 | 3.330 | 3.330 | 3.320 | 3.330 | 2.980 | 4,320 |
| 2024-04-17 | 3.350 | 3.350 | 3.310 | 3.330 | 2.980 | 4,250 |
| 2024-04-16 | 3.330 | 3.330 | 3.320 | 3.330 | 2.980 | 3,860 |
| 2024-04-15 | 3.330 | 3.330 | 3.310 | 3.330 | 2.980 | 4,415 |
| 2024-04-12 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 3,900 |
| 2024-04-11 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,000 |
| 2024-04-10 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,003 |
| 2024-04-09 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,420 |
| 2024-04-08 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 5,320 |
| 2024-04-05 | 3.320 | 3.320 | 3.320 | 3.320 | 2.971 | 5,015 |
| 2024-04-04 | 3.320 | 3.320 | 3.320 | 3.320 | 2.971 | 5,678 |
| 2024-04-03 | 3.330 | 3.350 | 3.320 | 3.330 | 2.980 | 9,008 |
| 2024-04-02 | 3.330 | 3.360 | 3.330 | 3.350 | 2.997 | 5,502 |
| 2024-03-28 | 3.320 | 3.370 | 3.320 | 3.370 | 3.015 | 7,400 |
| 2024-03-27 | 3.320 | 3.350 | 3.320 | 3.350 | 2.997 | 10,454 |
| 2024-03-26 | 3.320 | 3.350 | 3.320 | 3.350 | 2.997 | 5,152 |
| 2024-03-22 | 3.330 | 3.350 | 3.330 | 3.350 | 2.997 | 4,878 |
| 2024-03-21 | 3.320 | 3.350 | 3.320 | 3.350 | 2.997 | 5,210 |
| 2024-03-20 | 3.320 | 3.350 | 3.310 | 3.350 | 2.997 | 5,680 |
| 2024-03-19 | 3.320 | 3.350 | 3.320 | 3.350 | 2.997 | 5,000 |
| 2024-03-15 | 3.320 | 3.350 | 3.320 | 3.350 | 2.997 | 4,500 |
| 2024-03-14 | 3.330 | 3.350 | 3.330 | 3.350 | 2.997 | 5,000 |
| 2024-03-13 | 3.320 | 3.350 | 3.320 | 3.350 | 2.997 | 4,400 |
| 2024-03-12 | 3.350 | 3.350 | 3.300 | 3.350 | 2.997 | 9,665 |
| 2024-03-11 | 3.350 | 3.350 | 3.350 | 3.350 | 2.997 | 4,373 |
| 2024-03-08 | 3.350 | 3.350 | 3.350 | 3.350 | 2.997 | 4,000 |
| 2024-03-07 | 3.350 | 3.350 | 3.350 | 3.350 | 2.997 | 4,000 |
| 2024-03-06 | 3.340 | 3.340 | 3.340 | 3.340 | 2.989 | 4,010 |
| 2024-03-05 | 3.340 | 3.340 | 3.340 | 3.340 | 2.989 | 4,001 |
| 2024-03-04 | 3.340 | 3.340 | 3.340 | 3.340 | 2.989 | 4,050 |
| 2024-03-01 | 3.340 | 3.360 | 3.320 | 3.340 | 2.989 | 4,100 |
| 2024-02-29 | 3.310 | 3.360 | 3.310 | 3.340 | 2.989 | 4,191 |
| 2024-02-28 | 3.340 | 3.340 | 3.340 | 3.340 | 2.989 | 5,602 |
| 2024-02-27 | 3.340 | 3.340 | 3.340 | 3.340 | 2.989 | 4,000 |
| 2024-02-26 | 3.340 | 3.340 | 3.340 | 3.340 | 2.989 | 3,600 |
| 2024-02-23 | 3.320 | 3.340 | 3.320 | 3.340 | 2.989 | 4,964 |
| 2024-02-22 | 3.330 | 3.340 | 3.310 | 3.340 | 2.989 | 7,870 |
| 2024-02-21 | 3.330 | 3.330 | 3.320 | 3.330 | 2.980 | 4,500 |
| 2024-02-20 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 2,400 |
| 2024-02-19 | 3.330 | 3.330 | 3.320 | 3.330 | 2.980 | 3,893 |
| 2024-02-16 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,760 |
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.