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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.240	2.240	2.190	2.240	1.931	331,835
2023-03-01	2.240	2.240	2.200	2.220	1.914	26,253
2023-02-28	2.240	2.240	2.220	2.240	1.931	14,529
2023-02-24	2.240	2.250	2.240	2.240	1.931	10,780
2023-02-23	2.230	2.240	2.210	2.240	1.931	11,700
2023-02-22	2.230	2.240	2.210	2.240	1.931	11,792
2023-02-21	2.240	2.240	2.200	2.240	1.931	20,118
2023-02-20	2.240	2.240	2.220	2.240	1.931	16,891
2023-02-17	2.250	2.270	2.220	2.240	1.931	19,692
2023-02-16	2.240	2.250	2.240	2.250	1.940	21,507
2023-02-15	2.250	2.250	2.250	2.250	1.940	17,048
2023-02-14	2.250	2.250	2.210	2.250	1.940	17,833
2023-02-13	2.250	2.260	2.240	2.250	1.940	21,100
2023-02-10	2.250	2.250	2.220	2.250	1.940	18,910
2023-02-09	2.230	2.250	2.230	2.250	1.940	122,750
2023-02-08	2.250	2.250	2.230	2.250	1.940	23,030
2023-02-07	2.240	2.250	2.240	2.250	1.940	16,395
2023-02-06	2.250	2.250	2.210	2.250	1.940	24,325
2023-02-03	2.250	2.250	2.220	2.250	1.940	19,792
2023-02-02	2.250	2.250	2.210	2.250	1.940	22,395
2023-02-01	2.250	2.250	2.240	2.250	1.940	21,730
2023-01-31	2.240	2.270	2.240	2.250	1.940	371,408
2023-01-30	2.250	2.270	2.230	2.250	1.940	13,576
2023-01-27	2.250	2.250	2.250	2.250	1.940	14,607
2023-01-26	2.250	2.250	2.240	2.240	1.931	20,701
2023-01-25	2.250	2.270	2.250	2.250	1.940	14,030
2023-01-24	2.250	2.250	2.250	2.250	1.940	371,191
2023-01-23	2.250	2.260	2.230	2.250	1.940	24,417
2023-01-20	2.250	2.250	2.240	2.250	1.940	15,562
2023-01-19	2.240	2.260	2.240	2.250	1.940	20,952
2023-01-18	2.250	2.250	2.190	2.250	1.940	29,241
2023-01-17	2.250	2.260	2.240	2.250	1.940	20,570
2023-01-16	2.250	2.250	2.230	2.250	1.940	29,410
2023-01-13	2.250	2.250	2.240	2.250	1.940	25,857
2023-01-12	2.250	2.260	2.250	2.250	1.940	29,853
2023-01-11	2.250	2.260	2.230	2.260	1.949	36,402
2023-01-10	2.240	2.250	2.220	2.250	1.940	37,675
2023-01-09	2.250	2.260	2.220	2.220	1.914	38,280
2023-01-05	2.250	2.250	2.200	2.250	1.940	62,914
2023-01-04	2.260	2.260	2.240	2.250	1.940	39,899
2023-01-03	2.280	2.290	2.250	2.260	1.949	41,967
2023-01-02	2.270	2.290	2.260	2.280	1.966	39,218
2022-12-30	2.230	2.280	2.220	2.270	1.957	77,809
2022-12-29	2.200	2.230	2.180	2.220	1.914	51,788
2022-12-28	2.150	2.200	2.150	2.190	1.888	45,000
2022-12-27	2.150	2.170	2.150	2.160	1.862	34,038
2022-12-23	2.130	2.140	2.130	2.130	1.837	40,858
2022-12-22	2.130	2.140	2.090	2.120	1.828	39,129
2022-12-21	2.170	2.170	2.100	2.130	1.837	37,739
2022-12-20	2.170	2.170	2.170	2.170	1.871	402,776
2022-12-19	2.170	2.170	2.170	2.170	1.871	26,880
2022-12-16	2.180	2.180	2.120	2.120	1.828	36,407
2022-12-15	2.160	2.200	2.120	2.150	1.854	592,327
2022-12-14	2.160	2.170	2.120	2.160	1.862	36,460
2022-12-13	2.150	2.170	2.150	2.160	1.862	556,390
2022-12-12	2.150	2.170	2.150	2.170	1.871	18,300
2022-12-09	2.120	2.140	2.090	2.140	1.845	435,835
2022-12-08	2.130	2.130	2.090	2.110	1.819	43,326
2022-12-07	2.150	2.150	2.120	2.130	1.837	17,350
2022-12-06	2.170	2.170	2.100	2.130	1.837	31,438

← NewerPage 16 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.