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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.150	4.150	4.140	4.150	3.804	3,725
2025-10-24	4.150	4.150	4.150	4.150	3.804	1,200
2025-10-23	4.150	4.150	4.150	4.150	3.804	1,800
2025-10-22	4.140	4.150	4.140	4.150	3.804	1,600
2025-10-21	4.150	4.150	4.130	4.140	3.795	1,550
2025-10-20	4.140	4.140	4.130	4.140	3.795	1,270
2025-10-17	4.140	4.140	4.140	4.140	3.795	90
2025-10-16	4.130	4.140	4.130	4.140	3.795	2,100
2025-10-15	4.140	4.140	4.130	4.140	3.795	1,350
2025-10-14	4.140	4.140	4.130	4.140	3.795	1,920
2025-10-13	4.140	4.140	4.130	4.140	3.795	2,150
2025-10-10	4.130	4.140	4.130	4.140	3.795	2,145
2025-10-09	4.130	4.130	4.120	4.130	3.786	1,900
2025-10-08	4.100	4.130	4.100	4.130	3.786	1,900
2025-10-07	4.100	4.120	4.100	4.120	3.777	1,480
2025-10-06	4.110	4.120	4.110	4.120	3.777	2,000
2025-10-03	4.110	4.120	4.110	4.120	3.777	1,900
2025-10-02	4.100	4.120	4.100	4.120	3.777	2,083
2025-10-01	4.100	4.110	4.100	4.110	3.767	2,310
2025-09-30	4.100	4.110	4.100	4.110	3.767	1,800
2025-09-29	4.120	4.120	4.100	4.110	3.767	2,587
2025-09-26	4.110	4.110	4.100	4.110	3.767	1,300
2025-09-25	4.080	4.100	4.080	4.100	3.758	1,843
2025-09-24	4.080	4.100	4.080	4.100	3.758	2,320
2025-09-23	4.090	4.100	4.090	4.100	3.758	2,350
2025-09-22	4.100	4.120	4.000	4.100	3.758	5,541
2025-09-19	4.090	4.100	4.080	4.100	3.758	1,868
2025-09-18	4.070	4.120	4.070	4.100	3.758	1,929
2025-09-17	4.080	4.080	4.080	4.080	3.740	1,383
2025-09-16	4.070	4.100	4.070	4.080	3.740	1,450
2025-09-15	4.070	4.100	4.070	4.080	3.740	2,133
2025-09-12	4.060	4.080	4.060	4.080	3.740	4,085
2025-09-11	4.080	4.100	4.070	4.080	3.740	4,550
2025-09-10	4.080	4.090	4.070	4.080	3.740	1,300
2025-09-09	4.070	4.080	4.070	4.080	3.740	1,600
2025-09-08	4.070	4.080	4.070	4.080	3.740	2,695
2025-09-05	4.060	4.100	4.060	4.080	3.740	1,655
2025-09-04	4.060	4.090	4.060	4.080	3.740	1,775
2025-09-03	4.070	4.080	4.070	4.080	3.740	2,410
2025-09-02	4.050	4.080	4.050	4.080	3.740	2,300
2025-09-01	4.060	4.080	4.060	4.080	3.691	1,500
2025-08-29	4.080	4.080	4.070	4.080	3.691	1,900
2025-08-28	4.070	4.120	4.060	4.080	3.691	3,400
2025-08-27	4.070	4.070	4.070	4.070	3.682	1,900
2025-08-26	4.060	4.070	4.060	4.070	3.682	2,100
2025-08-25	4.070	4.070	4.060	4.070	3.682	2,010
2025-08-22	4.050	4.070	4.050	4.070	3.682	1,590
2025-08-21	4.070	4.070	4.070	4.070	3.682	1,740
2025-08-20	4.050	4.060	4.050	4.060	3.672	1,567
2025-08-19	4.050	4.060	4.050	4.060	3.672	1,470
2025-08-18	4.060	4.060	4.050	4.060	3.672	1,810
2025-08-14	4.050	4.050	4.050	4.050	3.663	1,525
2025-08-13	4.040	4.050	4.040	4.050	3.663	1,299
2025-08-12	4.040	4.050	4.040	4.050	3.663	1,560
2025-08-11	4.040	4.040	4.040	4.040	3.654	1,980
2025-08-08	4.040	4.040	4.040	4.040	3.654	1,150
2025-08-07	4.040	4.040	4.030	4.040	3.654	1,400
2025-08-06	4.040	4.040	4.030	4.040	3.654	1,406
2025-08-05	4.030	4.040	4.030	4.040	3.654	1,400
2025-08-04	4.030	4.040	4.030	4.040	3.654	1,400

← NewerPage 5 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.