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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.720	2.720	2.710	2.720	2.345	5,200
2023-08-25	2.710	2.720	2.710	2.720	2.345	5,450
2023-08-24	2.700	2.720	2.700	2.720	2.345	6,047
2023-08-23	2.710	2.750	2.710	2.720	2.345	5,981
2023-08-22	2.700	2.720	2.670	2.710	2.337	9,677
2023-08-21	2.690	2.700	2.690	2.700	2.328	8,300
2023-08-18	2.700	2.700	2.690	2.700	2.328	9,510
2023-08-17	2.700	2.700	2.690	2.700	2.328	50,141
2023-08-16	2.700	2.700	2.700	2.700	2.328	7,277
2023-08-14	2.700	2.710	2.690	2.700	2.328	5,510
2023-08-11	2.700	2.700	2.680	2.700	2.328	7,470
2023-08-10	2.700	2.700	2.700	2.700	2.328	7,797
2023-08-09	2.750	2.750	2.690	2.700	2.328	7,700
2023-08-08	2.700	2.700	2.680	2.700	2.328	8,500
2023-08-07	2.710	2.800	2.670	2.700	2.328	15,879
2023-08-04	2.640	2.700	2.640	2.680	2.311	2,400
2023-08-03	2.620	2.620	2.620	2.620	2.259	7,001
2023-08-02	2.610	2.610	2.610	2.610	2.250	7,000
2023-08-01	2.610	2.640	2.600	2.610	2.250	6,600
2023-07-31	2.620	2.620	2.610	2.610	2.250	5,940
2023-07-28	2.620	2.620	2.610	2.610	2.250	8,200
2023-07-27	2.610	2.610	2.610	2.610	2.250	6,225
2023-07-26	2.600	2.630	2.590	2.610	2.250	12,839
2023-07-25	2.630	2.630	2.610	2.610	2.250	5,400
2023-07-24	2.600	2.650	2.600	2.600	2.242	6,600
2023-07-21	2.600	2.600	2.600	2.600	2.242	5,500
2023-07-20	2.600	2.600	2.600	2.600	2.242	6,400
2023-07-19	2.600	2.610	2.580	2.600	2.242	6,403
2023-07-18	2.600	2.600	2.600	2.600	2.242	18,890
2023-07-17	2.610	2.610	2.590	2.600	2.242	13,750
2023-07-14	2.600	2.620	2.580	2.600	2.242	20,270
2023-07-13	2.630	2.630	2.560	2.620	2.259	36,349
2023-07-12	2.580	2.640	2.570	2.640	2.276	7,994
2023-07-11	2.570	2.580	2.550	2.580	2.225	4,005
2023-07-10	2.570	2.590	2.570	2.570	2.216	4,864
2023-07-07	2.560	2.570	2.560	2.560	2.207	355
2023-07-06	2.550	2.560	2.550	2.560	2.207	2,522
2023-07-05	2.560	2.570	2.530	2.540	2.190	7,209
2023-07-04	2.550	2.550	2.530	2.550	2.199	12,077
2023-07-03	2.550	2.550	2.510	2.550	2.199	12,898
2023-06-30	2.530	2.550	2.530	2.550	2.199	2,696
2023-06-29	2.540	2.540	2.520	2.540	2.190	10,474
2023-06-28	2.530	2.530	2.520	2.530	2.181	4,817
2023-06-27	2.500	2.530	2.500	2.530	2.181	2,950
2023-06-26	2.500	2.500	2.500	2.500	2.156	7,931
2023-06-23	2.500	2.510	2.490	2.500	2.156	9,034
2023-06-22	2.490	2.500	2.490	2.500	2.156	5,329
2023-06-21	2.470	2.500	2.470	2.490	2.147	3,268
2023-06-20	2.450	2.470	2.450	2.470	2.130	3,238
2023-06-19	2.440	2.450	2.440	2.450	2.112	9,913
2023-06-16	2.420	2.450	2.410	2.430	2.095	8,814
2023-06-15	2.430	2.430	2.390	2.420	2.087	11,824
2023-06-14	2.420	2.420	2.410	2.420	2.087	15,593
2023-06-13	2.420	2.420	2.420	2.420	2.087	5,821
2023-06-12	2.420	2.420	2.420	2.420	2.087	9,200
2023-06-09	2.420	2.420	2.420	2.420	2.087	6,508
2023-06-08	2.420	2.430	2.420	2.420	2.087	7,838
2023-06-07	2.420	2.430	2.420	2.430	2.095	6,600
2023-06-06	2.420	2.430	2.410	2.430	2.095	28,122
2023-06-02	2.420	2.420	2.410	2.420	2.087	9,109

← NewerPage 14 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.