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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2.140	2.140	2.140	2.140	1.845	0
2022-09-08	1.950	2.160	1.950	2.140	1.845	601
2022-09-07	2.150	2.190	2.150	2.160	1.862	4,329
2022-09-06	2.140	2.150	2.140	2.150	1.783	6,036
2022-09-05	2.150	2.150	2.150	2.150	1.783	5,012
2022-09-02	2.130	2.150	2.130	2.150	1.783	4,206
2022-09-01	2.130	2.150	2.130	2.130	1.766	2,320
2022-08-31	2.130	2.150	2.130	2.140	1.774	2,000
2022-08-30	2.150	2.150	2.130	2.130	1.766	5,564
2022-08-29	2.140	2.150	2.130	2.150	1.783	3,049
2022-08-26	2.150	2.150	2.150	2.150	1.783	0
2022-08-25	2.150	2.150	2.150	2.150	1.783	0
2022-08-24	2.150	2.150	2.150	2.150	1.783	0
2022-08-23	2.100	2.150	2.100	2.150	1.783	348
2022-08-22	2.120	2.150	2.120	2.150	1.783	400
2022-08-19	2.150	2.150	2.150	2.150	1.783	930
2022-08-18	2.150	2.150	2.140	2.150	1.783	3,500
2022-08-17	2.150	2.150	2.150	2.150	1.783	550
2022-08-16	2.150	2.150	2.150	2.150	1.783	0
2022-08-12	2.150	2.150	2.150	2.150	1.783	1,000
2022-08-11	2.140	2.150	2.140	2.150	1.783	7,102
2022-08-10	2.130	2.140	2.110	2.120	1.758	3,251
2022-08-09	2.140	2.140	2.070	2.100	1.741	18,550
2022-08-08	2.150	2.150	2.150	2.150	1.783	0
2022-08-05	2.150	2.160	2.150	2.150	1.783	4,970
2022-08-04	2.090	2.150	2.090	2.100	1.741	1,208
2022-08-03	2.090	2.150	2.090	2.120	1.758	1,200
2022-08-02	2.080	2.140	2.070	2.110	1.750	460
2022-08-01	2.070	2.150	2.070	2.130	1.766	290
2022-07-29	2.070	2.150	2.070	2.130	1.766	380
2022-07-28	2.170	2.170	2.170	2.170	1.799	0
2022-07-27	2.170	2.170	2.170	2.170	1.799	0
2022-07-26	2.170	2.170	2.170	2.170	1.799	50
2022-07-25	2.150	2.165	2.064	2.165	1.795	8,323
2022-07-22	2.052	2.150	2.052	2.150	1.783	950
2022-07-21	2.100	2.148	2.100	2.132	1.767	728
2022-07-20	2.147	2.147	2.147	2.147	1.780	0
2022-07-19	2.140	2.150	2.140	2.147	1.780	3,002
2022-07-18	2.080	2.146	2.040	2.140	1.774	16,553
2022-07-15	2.147	2.147	2.147	2.147	1.780	0
2022-07-14	2.147	2.147	2.147	2.147	1.780	0
2022-07-13	2.140	2.150	2.140	2.147	1.780	3,000
2022-07-12	2.100	2.140	2.080	2.140	1.774	8,687
2022-07-11	2.140	2.140	2.140	2.140	1.774	0
2022-07-08	2.150	2.150	2.080	2.140	1.774	432
2022-07-07	2.149	2.149	2.149	2.149	1.782	40
2022-07-06	2.100	2.140	2.100	2.100	1.741	10,931
2022-07-05	2.100	2.130	2.000	2.110	1.750	8,760
2022-07-04	2.061	2.073	2.060	2.063	1.710	600
2022-07-01	2.036	2.190	2.000	2.145	1.779	2,781
2022-06-30	2.100	2.110	2.036	2.090	1.733	1,295
2022-06-29	2.022	2.100	2.020	2.053	1.702	15,132
2022-06-28	2.030	2.100	2.030	2.070	1.716	5,476
2022-06-27	2.090	2.090	2.090	2.090	1.733	0
2022-06-24	2.020	2.150	2.001	2.090	1.733	10,204
2022-06-23	2.060	2.100	2.040	2.050	1.700	9,417
2022-06-22	2.080	2.120	2.050	2.120	1.758	12,039
2022-06-21	2.130	2.170	2.130	2.170	1.799	1,806
2022-06-20	2.120	2.180	2.120	2.180	1.808	2,615
2022-06-17	2.120	2.215	2.114	2.214	1.836	5,283

← NewerPage 18 of 18 · 1,080 trading days

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.