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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.260	4.270	4.260	4.270	4.076	2,500
2026-01-26	4.260	4.270	4.260	4.270	4.076	3,500
2026-01-23	4.270	4.270	4.270	4.270	4.076	1,700
2026-01-22	4.260	4.270	4.260	4.270	4.076	2,000
2026-01-21	4.250	4.260	4.250	4.260	4.067	1,814
2026-01-20	4.250	4.260	4.250	4.260	4.067	2,100
2026-01-19	4.250	4.270	4.250	4.260	4.067	2,030
2026-01-16	4.250	4.260	4.250	4.260	4.067	2,300
2026-01-15	4.250	4.260	4.250	4.260	4.067	2,000
2026-01-14	4.260	4.260	4.260	4.260	4.067	2,020
2026-01-13	4.260	4.260	4.250	4.260	4.067	2,608
2026-01-12	4.270	4.270	4.260	4.260	4.067	2,150
2026-01-09	4.250	4.300	4.240	4.300	4.105	3,409
2026-01-08	4.240	4.260	4.240	4.250	4.057	1,500
2026-01-07	4.230	4.260	4.230	4.250	4.057	2,300
2026-01-05	4.240	4.270	4.240	4.250	4.057	3,423
2026-01-02	4.290	4.350	4.250	4.250	4.057	2,345
2025-12-31	4.240	4.250	4.240	4.250	4.057	2,500
2025-12-30	4.240	4.250	4.230	4.240	4.048	2,900
2025-12-29	4.240	4.240	4.230	4.240	4.048	2,000
2025-12-23	4.230	4.250	4.230	4.240	4.048	2,150
2025-12-22	4.230	4.250	4.230	4.240	4.048	1,975
2025-12-19	4.230	4.230	4.230	4.230	4.038	750
2025-12-18	4.220	4.230	4.210	4.230	4.038	1,900
2025-12-17	4.220	4.220	4.220	4.220	4.029	1,950
2025-12-16	4.210	4.220	4.210	4.220	4.029	2,100
2025-12-15	4.220	4.220	4.210	4.220	4.029	1,750
2025-12-12	4.210	4.220	4.210	4.220	4.029	1,925
2025-12-11	4.230	4.230	4.170	4.220	4.029	1,521
2025-12-10	4.210	4.220	4.210	4.210	4.019	2,005
2025-12-09	4.210	4.210	4.200	4.210	4.019	1,650
2025-12-08	4.200	4.210	4.190	4.210	4.019	3,151
2025-12-05	4.200	4.210	4.200	4.210	4.019	1,200
2025-12-04	4.200	4.210	4.200	4.210	4.019	1,925
2025-12-03	4.200	4.200	4.200	4.200	4.010	2,200
2025-12-02	4.150	4.200	4.150	4.200	4.010	2,400
2025-12-01	4.150	4.190	4.150	4.180	3.991	4,300
2025-11-28	4.200	4.200	4.190	4.200	4.010	1,400
2025-11-27	4.190	4.200	4.190	4.200	4.010	2,100
2025-11-26	4.450	4.450	4.180	4.180	3.991	1,850
2025-11-25	4.180	4.180	4.160	4.180	3.991	1,850
2025-11-24	4.180	4.180	4.160	4.180	3.991	3,093
2025-11-21	4.120	4.200	4.070	4.180	3.991	4,451
2025-11-20	4.210	4.240	4.180	4.200	3.850	5,080
2025-11-19	4.200	4.220	4.180	4.190	3.841	8,098
2025-11-18	4.180	4.180	4.170	4.180	3.832	1,652
2025-11-17	4.180	4.180	4.170	4.180	3.832	2,020
2025-11-14	4.180	4.180	4.170	4.180	3.832	1,605
2025-11-13	4.180	4.180	4.170	4.180	3.832	1,907
2025-11-12	4.180	4.180	4.170	4.180	3.832	2,401
2025-11-11	4.180	4.180	4.170	4.180	3.832	2,300
2025-11-10	4.170	4.180	4.170	4.180	3.832	2,000
2025-11-07	4.170	4.170	4.150	4.170	3.822	4,099
2025-11-06	4.170	4.170	4.160	4.170	3.822	3,877
2025-11-05	4.160	4.180	4.160	4.170	3.822	3,910
2025-11-04	4.150	4.160	4.140	4.160	3.813	6,650
2025-11-03	4.170	4.170	4.150	4.160	3.813	1,950
2025-10-31	4.150	4.160	4.150	4.160	3.813	1,150
2025-10-30	4.150	4.150	4.150	4.150	3.804	1,300
2025-10-29	4.140	4.150	4.140	4.150	3.804	1,911

← NewerPage 4 of 5 · 246 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.