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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.180	2.180	2.160	2.160	1.862	22,462
2022-12-02	2.160	2.190	2.160	2.180	1.880	20,200
2022-12-01	2.200	2.220	2.170	2.190	1.888	55,222
2022-11-30	2.180	2.230	2.180	2.220	1.914	25,444
2022-11-29	2.210	2.220	2.170	2.180	1.880	31,824
2022-11-28	2.240	2.240	2.200	2.210	1.906	16,395
2022-11-25	2.200	2.230	2.200	2.230	1.923	14,732
2022-11-24	2.210	2.220	2.190	2.200	1.897	16,550
2022-11-23	2.160	2.200	2.150	2.190	1.888	21,956
2022-11-22	2.160	2.180	2.120	2.170	1.871	22,541
2022-11-21	2.170	2.180	2.140	2.160	1.862	23,295
2022-11-18	2.160	2.180	2.160	2.170	1.871	10,600
2022-11-17	2.170	2.190	2.140	2.160	1.862	29,116
2022-11-16	2.150	2.180	2.150	2.170	1.871	19,902
2022-11-15	2.150	2.150	2.140	2.150	1.854	4,405
2022-11-14	2.140	2.150	2.130	2.140	1.845	9,749
2022-11-11	2.150	2.150	2.130	2.130	1.837	11,552
2022-11-10	2.150	2.150	2.140	2.140	1.845	13,415
2022-11-09	2.150	2.150	2.140	2.150	1.854	8,693
2022-11-08	2.150	2.150	2.130	2.150	1.854	40,934
2022-11-07	2.140	2.150	2.140	2.150	1.854	11,535
2022-11-04	2.140	2.140	2.140	2.140	1.845	277,149
2022-11-03	2.140	2.150	2.130	2.140	1.845	11,349
2022-11-02	2.150	2.150	2.130	2.140	1.845	11,435
2022-11-01	2.150	2.150	2.130	2.140	1.845	11,979
2022-10-31	2.150	2.150	2.130	2.140	1.845	12,700
2022-10-27	2.140	2.150	2.140	2.140	1.845	11,700
2022-10-26	2.150	2.150	2.140	2.150	1.854	18,949
2022-10-25	2.130	2.150	2.130	2.150	1.854	12,512
2022-10-24	2.140	2.150	2.130	2.140	1.845	9,140
2022-10-21	2.150	2.150	2.130	2.140	1.845	12,642
2022-10-20	2.150	2.150	2.110	2.140	1.845	10,993
2022-10-19	2.130	2.150	2.120	2.140	1.845	16,426
2022-10-18	2.150	2.150	2.130	2.130	1.837	4,978
2022-10-17	2.160	2.160	2.140	2.150	1.854	137,062
2022-10-14	2.150	2.160	2.130	2.140	1.845	12,609
2022-10-13	2.150	2.150	2.140	2.150	1.854	3,723
2022-10-12	2.150	2.150	2.130	2.140	1.845	2,343
2022-10-11	2.140	2.140	2.100	2.140	1.845	5,355
2022-10-10	2.140	2.140	2.130	2.140	1.845	110
2022-10-07	2.140	2.140	2.130	2.130	1.837	300
2022-10-06	2.150	2.150	2.140	2.140	1.845	1,255
2022-10-05	2.140	2.140	2.140	2.140	1.845	400
2022-10-04	2.110	2.150	2.110	2.140	1.845	250
2022-10-03	2.140	2.140	2.050	2.120	1.828	298,898
2022-09-30	2.150	2.150	2.140	2.140	1.845	6,000
2022-09-29	2.130	2.140	2.130	2.130	1.837	2,500
2022-09-28	2.100	2.150	2.090	2.140	1.845	6,408
2022-09-27	2.100	2.170	2.070	2.150	1.854	16,964
2022-09-26	2.080	2.150	2.070	2.140	1.845	300
2022-09-23	2.050	2.170	2.000	2.150	1.854	5,125
2022-09-22	2.150	2.150	2.150	2.150	1.854	0
2022-09-21	2.150	2.150	2.150	2.150	1.854	0
2022-09-20	2.150	2.150	2.150	2.150	1.854	0
2022-09-19	2.150	2.150	2.150	2.150	1.854	0
2022-09-16	2.150	2.150	2.150	2.150	1.854	0
2022-09-15	2.060	2.170	2.020	2.150	1.854	5,657
2022-09-14	2.080	2.130	2.060	2.060	1.776	2,320
2022-09-13	2.130	2.130	2.130	2.130	1.837	50
2022-09-12	2.140	2.140	2.140	2.140	1.845	0

← NewerPage 17 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.