BLE Kedros R.E.I.C. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.340 | 3.340 | 3.330 | 3.330 | 2.980 | 5,505 |
| 2024-02-14 | 3.330 | 3.340 | 3.320 | 3.340 | 2.989 | 6,750 |
| 2024-02-13 | 3.330 | 3.340 | 3.330 | 3.340 | 2.989 | 5,185 |
| 2024-02-12 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,500 |
| 2024-02-09 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,130 |
| 2024-02-08 | 3.330 | 3.330 | 3.330 | 3.330 | 2.980 | 4,350 |
| 2024-02-07 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,005 |
| 2024-02-06 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,000 |
| 2024-02-05 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,000 |
| 2024-02-02 | 3.310 | 3.320 | 3.310 | 3.320 | 2.971 | 4,085 |
| 2024-02-01 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,250 |
| 2024-01-31 | 3.310 | 3.330 | 3.310 | 3.330 | 2.980 | 6,519 |
| 2024-01-30 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,054 |
| 2024-01-29 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,470 |
| 2024-01-26 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,505 |
| 2024-01-25 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,445 |
| 2024-01-24 | 3.310 | 3.310 | 3.280 | 3.310 | 2.962 | 4,812 |
| 2024-01-23 | 3.310 | 3.310 | 3.310 | 3.310 | 2.962 | 4,688 |
| 2024-01-22 | 3.290 | 3.310 | 3.280 | 3.310 | 2.962 | 4,326 |
| 2024-01-19 | 3.300 | 3.310 | 3.300 | 3.310 | 2.962 | 4,345 |
| 2024-01-18 | 3.300 | 3.300 | 3.280 | 3.300 | 2.953 | 5,042 |
| 2024-01-17 | 3.310 | 3.310 | 3.300 | 3.300 | 2.953 | 4,989 |
| 2024-01-16 | 3.300 | 3.310 | 3.290 | 3.310 | 2.962 | 5,451 |
| 2024-01-15 | 3.300 | 3.300 | 3.290 | 3.300 | 2.953 | 4,010 |
| 2024-01-12 | 3.290 | 3.300 | 3.290 | 3.300 | 2.953 | 4,400 |
| 2024-01-11 | 3.300 | 3.300 | 3.290 | 3.290 | 2.944 | 4,100 |
| 2024-01-10 | 3.300 | 3.320 | 3.300 | 3.300 | 2.953 | 1,885 |
| 2024-01-09 | 3.290 | 3.350 | 3.290 | 3.300 | 2.953 | 2,325 |
| 2024-01-08 | 3.270 | 3.330 | 3.270 | 3.290 | 2.944 | 2,750 |
| 2024-01-05 | 3.270 | 3.270 | 3.270 | 3.270 | 2.926 | 1,650 |
| 2024-01-04 | 3.250 | 3.270 | 3.250 | 3.270 | 2.926 | 2,590 |
| 2024-01-03 | 3.250 | 3.270 | 3.250 | 3.250 | 2.908 | 2,610 |
| 2024-01-02 | 3.220 | 3.250 | 3.200 | 3.250 | 2.908 | 3,200 |
| 2023-12-29 | 3.180 | 3.260 | 3.180 | 3.220 | 2.881 | 5,550 |
| 2023-12-28 | 3.170 | 3.190 | 3.170 | 3.190 | 2.854 | 3,150 |
| 2023-12-27 | 3.120 | 3.180 | 3.120 | 3.150 | 2.819 | 3,752 |
| 2023-12-22 | 3.110 | 3.110 | 3.110 | 3.110 | 2.783 | 2,310 |
| 2023-12-21 | 3.110 | 3.110 | 3.100 | 3.110 | 2.783 | 2,645 |
| 2023-12-20 | 3.100 | 3.110 | 3.100 | 3.110 | 2.783 | 2,567 |
| 2023-12-19 | 3.080 | 3.100 | 3.080 | 3.100 | 2.774 | 2,922 |
| 2023-12-18 | 3.080 | 3.080 | 3.070 | 3.080 | 2.756 | 4,450 |
| 2023-12-15 | 3.070 | 3.080 | 3.060 | 3.080 | 2.756 | 4,558 |
| 2023-12-14 | 3.070 | 3.070 | 3.070 | 3.070 | 2.747 | 2,690 |
| 2023-12-13 | 3.060 | 3.070 | 3.060 | 3.070 | 2.747 | 3,820 |
| 2023-12-12 | 3.060 | 3.070 | 3.060 | 3.070 | 2.747 | 4,884 |
| 2023-12-11 | 3.060 | 3.070 | 3.060 | 3.060 | 2.738 | 3,755 |
| 2023-12-08 | 3.060 | 3.070 | 3.020 | 3.060 | 2.738 | 4,894 |
| 2023-12-07 | 3.060 | 3.060 | 3.060 | 3.060 | 2.738 | 3,030 |
| 2023-12-06 | 3.060 | 3.090 | 3.060 | 3.060 | 2.738 | 2,712 |
| 2023-12-05 | 3.050 | 3.080 | 3.050 | 3.060 | 2.738 | 2,304 |
| 2023-12-04 | 3.050 | 3.070 | 3.050 | 3.050 | 2.729 | 31,408 |
| 2023-12-01 | 3.030 | 3.050 | 3.030 | 3.050 | 2.729 | 3,430 |
| 2023-11-30 | 3.030 | 3.030 | 3.030 | 3.030 | 2.711 | 2,100 |
| 2023-11-29 | 3.000 | 3.030 | 3.000 | 3.030 | 2.711 | 4,005 |
| 2023-11-28 | 3.000 | 3.150 | 3.000 | 3.000 | 2.684 | 4,000 |
| 2023-11-27 | 2.970 | 3.000 | 2.970 | 3.000 | 2.684 | 1,500 |
| 2023-11-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.657 | 1,259 |
| 2023-11-23 | 2.970 | 2.970 | 2.970 | 2.970 | 2.657 | 1,360 |
| 2023-11-22 | 2.970 | 2.970 | 2.970 | 2.970 | 2.657 | 3,263 |
| 2023-11-21 | 2.970 | 2.980 | 2.960 | 2.970 | 2.657 | 1,781 |
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.