BLE Kedros R.E.I.C. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.020 | 4.030 | 4.020 | 4.030 | 3.645 | 1,200 |
| 2025-07-31 | 4.030 | 4.030 | 4.000 | 4.030 | 3.645 | 1,950 |
| 2025-07-30 | 4.040 | 4.040 | 4.020 | 4.020 | 3.636 | 1,106 |
| 2025-07-29 | 4.030 | 4.030 | 4.020 | 4.030 | 3.645 | 1,100 |
| 2025-07-28 | 4.020 | 4.030 | 4.020 | 4.030 | 3.645 | 1,400 |
| 2025-07-25 | 4.030 | 4.030 | 4.030 | 4.030 | 3.645 | 1,120 |
| 2025-07-24 | 4.030 | 4.040 | 4.020 | 4.030 | 3.645 | 1,025 |
| 2025-07-23 | 4.020 | 4.040 | 4.020 | 4.030 | 3.645 | 1,700 |
| 2025-07-22 | 4.010 | 4.010 | 4.000 | 4.010 | 3.627 | 1,300 |
| 2025-07-21 | 4.010 | 4.010 | 4.000 | 4.010 | 3.627 | 2,100 |
| 2025-07-18 | 4.010 | 4.010 | 4.000 | 4.010 | 3.627 | 1,200 |
| 2025-07-17 | 4.000 | 4.010 | 3.990 | 4.010 | 3.627 | 2,500 |
| 2025-07-16 | 4.000 | 4.010 | 4.000 | 4.010 | 3.627 | 3,500 |
| 2025-07-15 | 4.000 | 4.040 | 4.000 | 4.010 | 3.627 | 2,400 |
| 2025-07-14 | 3.990 | 4.000 | 3.990 | 4.000 | 3.618 | 1,500 |
| 2025-07-11 | 4.030 | 4.030 | 3.970 | 4.000 | 3.618 | 1,960 |
| 2025-07-10 | 4.000 | 4.000 | 3.990 | 4.000 | 3.618 | 1,400 |
| 2025-07-09 | 4.000 | 4.020 | 3.940 | 4.000 | 3.618 | 2,816 |
| 2025-07-08 | 4.000 | 4.020 | 4.000 | 4.000 | 3.618 | 1,500 |
| 2025-07-07 | 4.020 | 4.020 | 4.000 | 4.000 | 3.618 | 1,600 |
| 2025-07-04 | 3.990 | 4.010 | 3.990 | 4.000 | 3.618 | 1,400 |
| 2025-07-03 | 4.000 | 4.020 | 4.000 | 4.000 | 3.618 | 1,600 |
| 2025-07-02 | 4.000 | 4.000 | 3.990 | 4.000 | 3.618 | 1,600 |
| 2025-07-01 | 4.000 | 4.020 | 4.000 | 4.000 | 3.618 | 1,310 |
| 2025-06-30 | 3.980 | 4.000 | 3.980 | 4.000 | 3.618 | 1,470 |
| 2025-06-27 | 3.960 | 3.970 | 3.960 | 3.970 | 3.591 | 1,400 |
| 2025-06-26 | 3.970 | 3.970 | 3.960 | 3.970 | 3.591 | 1,100 |
| 2025-06-25 | 3.970 | 3.970 | 3.960 | 3.970 | 3.591 | 1,450 |
| 2025-06-24 | 3.960 | 3.970 | 3.960 | 3.970 | 3.591 | 1,886 |
| 2025-06-23 | 3.960 | 3.960 | 3.950 | 3.960 | 3.582 | 1,100 |
| 2025-06-20 | 3.960 | 3.970 | 3.960 | 3.960 | 3.582 | 1,814 |
| 2025-06-19 | 3.950 | 3.960 | 3.950 | 3.960 | 3.582 | 1,200 |
| 2025-06-18 | 3.950 | 3.950 | 3.940 | 3.950 | 3.573 | 1,660 |
| 2025-06-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.573 | 1,500 |
| 2025-06-16 | 3.950 | 3.950 | 3.940 | 3.950 | 3.573 | 2,100 |
| 2025-06-13 | 3.940 | 3.950 | 3.940 | 3.950 | 3.573 | 1,000 |
| 2025-06-12 | 3.960 | 3.960 | 3.940 | 3.950 | 3.573 | 1,750 |
| 2025-06-11 | 3.910 | 3.950 | 3.910 | 3.950 | 3.573 | 1,721 |
| 2025-06-10 | 3.950 | 3.950 | 3.940 | 3.940 | 3.564 | 6,300 |
| 2025-06-06 | 3.900 | 3.940 | 3.900 | 3.940 | 3.564 | 1,500 |
| 2025-06-05 | 3.920 | 3.930 | 3.920 | 3.930 | 3.555 | 1,900 |
| 2025-06-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.555 | 2,000 |
| 2025-06-03 | 3.920 | 3.930 | 3.900 | 3.920 | 3.546 | 2,110 |
| 2025-06-02 | 3.930 | 3.940 | 3.930 | 3.930 | 3.555 | 1,902 |
| 2025-05-30 | 3.880 | 3.930 | 3.880 | 3.930 | 3.555 | 1,900 |
| 2025-05-29 | 3.890 | 3.930 | 3.890 | 3.930 | 3.555 | 1,800 |
| 2025-05-28 | 3.890 | 3.940 | 3.890 | 3.930 | 3.555 | 1,900 |
| 2025-05-27 | 3.890 | 3.930 | 3.890 | 3.930 | 3.555 | 2,869 |
| 2025-05-26 | 3.910 | 3.920 | 3.910 | 3.920 | 3.546 | 1,800 |
| 2025-05-23 | 3.910 | 3.950 | 3.910 | 3.920 | 3.546 | 1,570 |
| 2025-05-22 | 3.890 | 3.910 | 3.890 | 3.910 | 3.537 | 1,900 |
| 2025-05-21 | 3.860 | 3.910 | 3.860 | 3.910 | 3.537 | 2,250 |
| 2025-05-20 | 3.890 | 3.920 | 3.890 | 3.900 | 3.528 | 1,900 |
| 2025-05-19 | 3.900 | 3.910 | 3.900 | 3.900 | 3.528 | 1,785 |
| 2025-05-16 | 3.920 | 3.920 | 3.900 | 3.900 | 3.528 | 2,100 |
| 2025-05-15 | 3.910 | 3.910 | 3.890 | 3.900 | 3.528 | 3,000 |
| 2025-05-14 | 3.880 | 3.900 | 3.880 | 3.900 | 3.528 | 2,533 |
| 2025-05-13 | 3.880 | 3.910 | 3.880 | 3.900 | 3.528 | 2,683 |
| 2025-05-12 | 3.910 | 3.910 | 3.890 | 3.900 | 3.528 | 3,520 |
| 2025-05-09 | 3.910 | 3.910 | 3.890 | 3.900 | 3.528 | 2,750 |
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.