BLE Kedros R.E.I.C. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.950	2.970	2.950	2.970	2.657	3,480
2023-11-17	2.950	2.950	2.950	2.950	2.640	2,420
2023-11-16	2.950	2.950	2.950	2.950	2.640	2,040
2023-11-15	2.950	2.950	2.950	2.950	2.640	2,260
2023-11-14	2.950	2.950	2.950	2.950	2.640	2,500
2023-11-13	2.950	2.960	2.950	2.950	2.640	2,410
2023-11-10	2.950	2.950	2.950	2.950	2.640	1,950
2023-11-09	2.960	2.960	2.930	2.950	2.640	5,027
2023-11-08	2.930	2.950	2.930	2.950	2.640	2,650
2023-11-07	2.930	2.950	2.900	2.950	2.640	2,270
2023-11-06	2.930	2.930	2.930	2.930	2.622	1,850
2023-11-03	2.920	2.930	2.920	2.930	2.622	2,370
2023-11-02	2.900	2.900	2.900	2.900	2.595	2,090
2023-11-01	2.900	2.900	2.900	2.900	2.595	2,840
2023-10-31	2.870	2.900	2.870	2.900	2.595	3,450
2023-10-30	2.840	2.870	2.840	2.870	2.568	2,850
2023-10-27	2.850	2.860	2.850	2.860	2.559	2,800
2023-10-26	2.810	2.850	2.810	2.850	2.550	4,344
2023-10-25	2.790	2.830	2.780	2.830	2.532	5,005
2023-10-24	2.850	2.850	2.800	2.830	2.532	7,800
2023-10-23	2.790	2.820	2.790	2.820	2.523	7,734
2023-10-20	2.810	2.820	2.810	2.820	2.523	9,560
2023-10-19	2.810	2.820	2.810	2.820	2.523	11,500
2023-10-18	2.780	2.820	2.760	2.820	2.523	11,840
2023-10-17	2.800	2.820	2.780	2.820	2.523	10,866
2023-10-16	2.800	2.810	2.770	2.810	2.514	10,540
2023-10-13	2.800	2.810	2.800	2.810	2.514	10,430
2023-10-12	2.800	2.800	2.770	2.800	2.505	10,400
2023-10-11	2.790	2.800	2.790	2.800	2.505	10,400
2023-10-10	2.780	2.800	2.760	2.800	2.505	11,150
2023-10-09	2.760	2.780	2.750	2.780	2.487	10,420
2023-10-06	2.780	2.780	2.770	2.780	2.487	12,875
2023-10-05	2.780	2.780	2.770	2.780	2.487	10,801
2023-10-04	2.760	2.780	2.730	2.780	2.487	18,657
2023-10-03	2.750	2.770	2.750	2.770	2.479	10,435
2023-10-02	2.740	2.770	2.710	2.770	2.479	10,889
2023-09-29	2.620	2.750	2.600	2.750	2.461	15,508
2023-09-28	2.500	2.620	2.500	2.620	2.344	11,520
2023-09-27	2.380	2.500	2.380	2.500	2.237	172,495
2023-09-26	2.390	2.400	2.390	2.390	2.139	100,083
2023-09-25	2.390	2.390	2.380	2.390	2.139	97,133
2023-09-22	2.410	2.410	2.390	2.390	2.139	199,285
2023-09-21	2.470	2.470	2.410	2.420	2.165	17,460
2023-09-20	2.510	2.510	2.460	2.480	2.219	43,901
2023-09-19	2.540	2.540	2.510	2.520	2.255	7,980
2023-09-18	2.570	2.570	2.540	2.550	2.282	5,554
2023-09-15	2.600	2.610	2.570	2.570	2.300	6,050
2023-09-14	2.640	2.640	2.600	2.600	2.326	7,131
2023-09-13	2.660	2.660	2.650	2.650	2.371	7,200
2023-09-12	2.710	2.750	2.710	2.750	2.371	7,038
2023-09-11	2.720	2.730	2.710	2.730	2.354	8,650
2023-09-08	2.710	2.740	2.700	2.730	2.354	8,820
2023-09-07	2.730	2.730	2.710	2.730	2.354	6,910
2023-09-06	2.720	2.730	2.710	2.730	2.354	7,150
2023-09-05	2.690	2.730	2.680	2.730	2.354	14,162
2023-09-04	2.710	2.730	2.700	2.720	2.345	11,865
2023-09-01	2.720	2.730	2.710	2.720	2.345	7,250
2023-08-31	2.720	2.730	2.710	2.730	2.354	5,860
2023-08-30	2.730	2.730	2.710	2.720	2.345	8,314
2023-08-29	2.720	2.720	2.720	2.720	2.345	2,365

← NewerPage 13 of 18 · 1,080 trading daysOlder →

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.