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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.470	4.500	4.470	4.490	4.490	850
2026-07-23	4.480	4.480	4.480	4.480	4.480	1,400
2026-07-22	4.480	4.480	4.480	4.480	4.480	1,100
2026-07-21	4.480	4.480	4.480	4.480	4.480	1,000
2026-07-20	4.480	4.480	4.480	4.480	4.480	1,600
2026-07-17	4.470	4.480	4.470	4.480	4.480	2,000
2026-07-16	4.470	4.470	4.440	4.470	4.470	2,871
2026-07-15	4.470	4.470	4.470	4.470	4.470	1,200
2026-07-14	4.470	4.470	4.470	4.470	4.470	1,800
2026-07-13	4.470	4.470	4.470	4.470	4.470	1,200
2026-07-10	4.470	4.470	4.470	4.470	4.470	1,887
2026-07-09	4.470	4.480	4.470	4.470	4.470	1,528
2026-07-08	4.450	4.470	4.450	4.470	4.470	1,020
2026-07-07	4.470	4.490	4.470	4.470	4.470	1,610
2026-07-06	4.470	4.470	4.450	4.470	4.470	3,831
2026-07-03	4.460	4.470	4.460	4.470	4.470	1,850
2026-07-02	4.470	4.470	4.470	4.470	4.470	1,450
2026-07-01	4.470	4.470	4.470	4.470	4.470	1,100
2026-06-30	4.460	4.470	4.460	4.470	4.470	2,100
2026-06-29	4.440	4.460	4.440	4.460	4.460	1,600
2026-06-26	4.440	4.450	4.440	4.450	4.450	2,215
2026-06-25	4.440	4.450	4.440	4.450	4.450	2,000
2026-06-24	4.450	4.450	4.450	4.450	4.450	1,657
2026-06-23	4.450	4.450	4.450	4.450	4.450	1,800
2026-06-22	4.450	4.450	4.440	4.450	4.450	1,650
2026-06-19	4.450	4.450	4.450	4.450	4.450	1,900
2026-06-18	4.450	4.460	4.450	4.450	4.450	1,540
2026-06-17	4.460	4.460	4.450	4.460	4.460	1,400
2026-06-16	4.450	4.450	4.450	4.450	4.450	800
2026-06-15	4.450	4.460	4.450	4.450	4.450	1,550
2026-06-12	4.450	4.460	4.450	4.450	4.450	1,150
2026-06-11	4.450	4.450	4.450	4.450	4.450	1,000
2026-06-10	4.450	4.450	4.440	4.450	4.450	1,255
2026-06-09	4.430	4.450	4.430	4.450	4.450	2,200
2026-06-08	4.430	4.430	4.430	4.430	4.430	1,550
2026-06-05	4.430	4.440	4.410	4.430	4.430	1,483
2026-06-04	4.430	4.430	4.430	4.430	4.430	1,850
2026-06-03	4.420	4.420	4.400	4.420	4.420	2,154
2026-06-02	4.420	4.420	4.420	4.420	4.420	1,529
2026-05-29	4.420	4.420	4.400	4.420	4.420	1,306
2026-05-28	4.420	4.430	4.410	4.420	4.420	1,581
2026-05-27	4.420	4.420	4.410	4.420	4.420	2,003
2026-05-26	4.420	4.420	4.410	4.420	4.420	1,303
2026-05-25	4.420	4.420	4.400	4.420	4.420	2,001
2026-05-22	4.410	4.410	4.410	4.410	4.410	2,011
2026-05-21	4.400	4.410	4.400	4.410	4.410	1,300
2026-05-20	4.400	4.400	4.400	4.400	4.400	1,134
2026-05-19	4.400	4.420	4.390	4.400	4.400	1,006
2026-05-18	4.410	4.410	4.400	4.400	4.400	2,100
2026-05-15	4.400	4.400	4.400	4.400	4.400	2,147
2026-05-14	4.400	4.400	4.400	4.400	4.400	1,628
2026-05-13	4.380	4.390	4.370	4.390	4.390	1,898
2026-05-12	4.380	4.390	4.380	4.380	4.380	1,272
2026-05-11	4.410	4.410	4.380	4.380	4.380	1,300
2026-05-08	4.380	4.400	4.380	4.380	4.380	1,405
2026-05-07	4.380	4.390	4.380	4.380	4.380	1,641
2026-05-06	4.400	4.450	4.380	4.380	4.380	4,850
2026-05-05	4.500	4.500	4.450	4.500	4.296	261
2026-05-04	4.370	4.510	4.370	4.500	4.296	454
2026-04-30	4.370	4.390	4.360	4.370	4.172	1,992

← NewerPage 2 of 3 · 128 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.