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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	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
2023-06-01	2.420	2.420	2.410	2.420	2.087	9,309
2023-05-31	2.420	2.420	2.420	2.420	2.087	10,800
2023-05-30	2.420	2.420	2.420	2.420	2.087	7,000
2023-05-29	2.420	2.420	2.420	2.420	2.087	45,525
2023-05-26	2.420	2.420	2.420	2.420	2.087	5,700
2023-05-25	2.420	2.420	2.420	2.420	2.087	56,625
2023-05-24	2.410	2.420	2.410	2.420	2.087	5,554
2023-05-23	2.420	2.420	2.420	2.420	2.087	8,800
2023-05-22	2.420	2.430	2.410	2.420	2.087	16,100
2023-05-19	2.410	2.410	2.400	2.410	2.078	14,258
2023-05-18	2.410	2.420	2.410	2.410	2.078	78,816
2023-05-17	2.420	2.420	2.410	2.410	2.078	62,750
2023-05-16	2.420	2.420	2.420	2.420	2.087	64,460
2023-05-15	2.410	2.420	2.400	2.420	2.087	12,725
2023-05-12	2.420	2.420	2.400	2.420	2.087	15,712
2023-05-11	2.410	2.420	2.400	2.420	2.087	14,950
2023-05-10	2.410	2.420	2.410	2.420	2.087	10,180
2023-05-09	2.410	2.420	2.400	2.420	2.087	11,543
2023-05-08	2.400	2.420	2.390	2.420	2.087	15,460
2023-05-05	2.390	2.420	2.390	2.400	2.069	10,266
2023-05-04	2.390	2.400	2.380	2.400	2.069	13,595
2023-05-03	2.360	2.390	2.360	2.390	2.061	10,073
2023-05-02	2.380	2.380	2.350	2.370	2.044	11,096
2023-04-28	2.350	2.380	2.330	2.380	2.052	50,723
2023-04-27	2.350	2.350	2.330	2.350	2.026	12,235
2023-04-26	2.350	2.350	2.350	2.350	2.026	10,815
2023-04-25	2.350	2.360	2.350	2.350	2.026	11,756
2023-04-24	2.350	2.350	2.350	2.350	2.026	9,699
2023-04-21	2.350	2.350	2.350	2.350	2.026	71,815
2023-04-20	2.350	2.350	2.330	2.350	2.026	82,089
2023-04-19	2.350	2.350	2.300	2.350	2.026	22,838
2023-04-18	2.300	2.350	2.300	2.340	2.018	8,700
2023-04-13	2.280	2.310	2.250	2.300	1.983	62,709
2023-04-12	2.270	2.280	2.260	2.260	1.949	8,913
2023-04-11	2.270	2.280	2.260	2.280	1.966	258,308
2023-04-06	2.300	2.300	2.270	2.280	1.966	7,150
2023-04-05	2.270	2.290	2.270	2.280	1.966	8,674
2023-04-04	2.280	2.280	2.260	2.280	1.966	10,605
2023-04-03	2.280	2.290	2.250	2.280	1.966	7,557
2023-03-31	2.300	2.300	2.250	2.280	1.966	12,837
2023-03-30	2.250	2.300	2.250	2.260	1.949	13,955
2023-03-29	2.250	2.250	2.240	2.250	1.940	17,300
2023-03-28	2.250	2.250	2.240	2.250	1.940	18,666
2023-03-27	2.250	2.260	2.240	2.250	1.940	16,654
2023-03-24	2.250	2.260	2.240	2.260	1.949	21,821
2023-03-23	2.250	2.250	2.250	2.250	1.940	17,204
2023-03-22	2.250	2.250	2.240	2.250	1.940	15,034
2023-03-21	2.240	2.260	2.240	2.250	1.940	13,208
2023-03-20	2.240	2.250	2.230	2.250	1.940	17,723
2023-03-17	2.250	2.250	2.250	2.250	1.940	12,397
2023-03-16	2.240	2.260	2.240	2.250	1.940	16,138
2023-03-15	2.250	2.250	2.230	2.230	1.923	20,830
2023-03-14	2.250	2.260	2.250	2.250	1.940	14,711
2023-03-13	2.250	2.250	2.230	2.250	1.940	15,839
2023-03-10	2.250	2.260	2.240	2.250	1.940	17,702
2023-03-09	2.230	2.260	2.220	2.250	1.940	19,325
2023-03-08	2.250	2.260	2.240	2.250	1.940	20,892
2023-03-07	2.250	2.250	2.240	2.250	1.940	15,650

← NewerPage 15 of 19 · 1,082 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.