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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.370	4.370	4.370	4.370	4.172	1,000
2026-04-28	4.370	4.370	4.360	4.370	4.172	1,026
2026-04-27	4.370	4.380	4.370	4.370	4.172	1,321
2026-04-24	4.370	4.380	4.370	4.370	4.172	1,167
2026-04-23	4.370	4.370	4.360	4.370	4.172	2,000
2026-04-22	4.360	4.370	4.340	4.360	4.162	1,852
2026-04-21	4.370	4.370	4.330	4.350	4.153	3,841
2026-04-20	4.360	4.360	4.330	4.360	4.162	2,101
2026-04-17	4.360	4.370	4.360	4.360	4.162	1,025
2026-04-16	4.360	4.360	4.360	4.360	4.162	1,311
2026-04-15	4.350	4.370	4.350	4.360	4.162	1,781
2026-04-14	4.380	4.380	4.350	4.360	4.162	1,114
2026-04-09	4.400	4.400	4.360	4.360	4.162	3,206
2026-04-08	4.370	4.380	4.350	4.360	4.162	2,001
2026-04-07	4.350	4.360	4.350	4.360	4.162	1,201
2026-04-02	4.350	4.410	4.340	4.360	4.162	2,001
2026-04-01	4.350	4.350	4.350	4.350	4.153	1,006
2026-03-31	4.350	4.350	4.350	4.350	4.153	901
2026-03-30	4.340	4.350	4.340	4.350	4.153	622
2026-03-27	4.340	4.340	4.340	4.340	4.143	1,099
2026-03-26	4.340	4.350	4.340	4.340	4.143	1,001
2026-03-24	4.340	4.380	4.340	4.340	4.143	1,002
2026-03-23	4.350	4.350	4.340	4.340	4.143	3
2026-03-20	4.340	4.340	4.340	4.340	4.143	4,611
2026-03-19	4.340	4.350	4.330	4.340	4.143	1,982
2026-03-18	4.330	4.340	4.320	4.340	4.143	1,401
2026-03-17	4.330	4.340	4.330	4.340	4.143	1,550
2026-03-16	4.330	4.330	4.330	4.330	4.134	1,400
2026-03-13	4.320	4.330	4.320	4.330	4.134	1,100
2026-03-12	4.320	4.320	4.310	4.320	4.124	700
2026-03-11	4.320	4.320	4.310	4.320	4.124	1,450
2026-03-10	4.320	4.320	4.320	4.320	4.124	1,085
2026-03-09	4.300	4.320	4.300	4.320	4.124	300
2026-03-06	4.330	4.330	4.320	4.320	4.124	1,100
2026-03-05	4.320	4.320	4.320	4.320	4.124	1,000
2026-03-04	4.320	4.320	4.300	4.320	4.124	1,878
2026-03-03	4.320	4.330	4.310	4.320	4.124	700
2026-03-02	4.320	4.320	4.320	4.320	4.124	100
2026-02-27	4.300	4.320	4.300	4.320	4.124	1,697
2026-02-26	4.310	4.320	4.310	4.320	4.124	1,710
2026-02-25	4.300	4.350	4.300	4.320	4.124	1,383
2026-02-24	4.300	4.310	4.290	4.300	4.105	2,000
2026-02-20	4.290	4.300	4.290	4.300	4.105	2,000
2026-02-19	4.310	4.310	4.290	4.300	4.105	1,600
2026-02-18	4.310	4.400	4.300	4.360	4.162	6,650
2026-02-17	4.310	4.310	4.290	4.310	4.115	2,600
2026-02-16	4.300	4.300	4.300	4.300	4.105	2,050
2026-02-13	4.290	4.300	4.290	4.300	4.105	1,700
2026-02-12	4.300	4.300	4.290	4.300	4.105	1,539
2026-02-11	4.280	4.290	4.280	4.290	4.096	2,109
2026-02-10	4.290	4.290	4.280	4.290	4.096	1,600
2026-02-09	4.290	4.290	4.290	4.290	4.096	1,980
2026-02-06	4.290	4.290	4.290	4.290	4.096	2,336
2026-02-05	4.280	4.290	4.280	4.290	4.096	2,148
2026-02-04	4.290	4.290	4.280	4.290	4.096	2,907
2026-02-03	4.290	4.300	4.260	4.290	4.096	1,315
2026-02-02	4.270	4.300	4.270	4.290	4.096	1,072
2026-01-30	4.280	4.280	4.280	4.280	4.086	2,230
2026-01-29	4.270	4.280	4.270	4.280	4.086	3,390
2026-01-28	4.260	4.280	4.260	4.280	4.086	1,850

← NewerPage 3 of 18 · 1,079 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.