BLE Kedros R.E.I.C. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.910 | 3.910 | 3.890 | 3.900 | 3.528 | 2,750 |
| 2025-05-08 | 3.890 | 3.900 | 3.890 | 3.900 | 3.528 | 2,799 |
| 2025-05-07 | 3.870 | 3.900 | 3.870 | 3.900 | 3.528 | 2,720 |
| 2025-05-06 | 3.900 | 3.900 | 3.890 | 3.890 | 3.519 | 2,733 |
| 2025-05-05 | 3.900 | 3.900 | 3.890 | 3.890 | 3.519 | 2,575 |
| 2025-05-02 | 3.890 | 3.890 | 3.880 | 3.890 | 3.519 | 2,533 |
| 2025-04-30 | 3.880 | 3.890 | 3.880 | 3.890 | 3.519 | 3,034 |
| 2025-04-29 | 3.900 | 3.900 | 3.880 | 3.880 | 3.510 | 2,458 |
| 2025-04-28 | 3.870 | 3.920 | 3.870 | 3.890 | 3.519 | 2,670 |
| 2025-04-25 | 3.870 | 3.880 | 3.870 | 3.870 | 3.501 | 3,200 |
| 2025-04-24 | 3.880 | 3.880 | 3.870 | 3.870 | 3.501 | 2,700 |
| 2025-04-23 | 3.880 | 3.880 | 3.870 | 3.880 | 3.510 | 3,200 |
| 2025-04-22 | 3.870 | 3.880 | 3.860 | 3.880 | 3.510 | 4,813 |
| 2025-04-17 | 3.870 | 3.870 | 3.860 | 3.870 | 3.501 | 3,253 |
| 2025-04-16 | 3.860 | 3.870 | 3.860 | 3.870 | 3.501 | 4,350 |
| 2025-04-15 | 3.860 | 3.870 | 3.830 | 3.870 | 3.501 | 5,409 |
| 2025-04-14 | 3.860 | 3.860 | 3.850 | 3.860 | 3.492 | 4,609 |
| 2025-04-11 | 3.850 | 3.860 | 3.850 | 3.850 | 3.483 | 3,250 |
| 2025-04-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.492 | 5,000 |
| 2025-04-09 | 3.860 | 3.860 | 3.850 | 3.850 | 3.483 | 4,009 |
| 2025-04-08 | 3.860 | 3.860 | 3.850 | 3.860 | 3.492 | 3,400 |
| 2025-04-07 | 3.850 | 3.850 | 3.830 | 3.840 | 3.473 | 3,308 |
| 2025-04-04 | 3.860 | 3.870 | 3.840 | 3.850 | 3.483 | 4,349 |
| 2025-04-03 | 3.860 | 3.870 | 3.820 | 3.860 | 3.492 | 3,750 |
| 2025-04-02 | 3.870 | 3.880 | 3.820 | 3.860 | 3.492 | 5,440 |
| 2025-04-01 | 3.870 | 3.870 | 3.860 | 3.870 | 3.501 | 5,100 |
| 2025-03-31 | 3.860 | 3.870 | 3.860 | 3.870 | 3.501 | 4,400 |
| 2025-03-28 | 3.860 | 3.870 | 3.850 | 3.860 | 3.492 | 9,654 |
| 2025-03-27 | 3.860 | 3.880 | 3.850 | 3.860 | 3.492 | 4,852 |
| 2025-03-26 | 3.860 | 3.870 | 3.860 | 3.860 | 3.492 | 5,009 |
| 2025-03-24 | 3.860 | 3.860 | 3.850 | 3.860 | 3.492 | 4,203 |
| 2025-03-21 | 3.830 | 3.870 | 3.830 | 3.860 | 3.492 | 4,318 |
| 2025-03-20 | 3.870 | 3.870 | 3.850 | 3.860 | 3.492 | 4,950 |
| 2025-03-19 | 3.850 | 3.860 | 3.850 | 3.850 | 3.483 | 4,347 |
| 2025-03-18 | 3.850 | 3.860 | 3.820 | 3.850 | 3.483 | 5,050 |
| 2025-03-17 | 3.850 | 3.860 | 3.850 | 3.850 | 3.483 | 1,857 |
| 2025-03-14 | 3.850 | 3.860 | 3.850 | 3.850 | 3.483 | 5,206 |
| 2025-03-13 | 3.840 | 3.850 | 3.840 | 3.850 | 3.483 | 4,299 |
| 2025-03-12 | 3.840 | 3.850 | 3.840 | 3.850 | 3.483 | 4,900 |
| 2025-03-11 | 3.840 | 3.850 | 3.840 | 3.850 | 3.483 | 4,860 |
| 2025-03-10 | 3.850 | 3.850 | 3.830 | 3.840 | 3.473 | 4,600 |
| 2025-03-07 | 3.840 | 3.850 | 3.840 | 3.850 | 3.483 | 4,601 |
| 2025-03-06 | 3.830 | 3.840 | 3.830 | 3.840 | 3.473 | 4,550 |
| 2025-03-05 | 3.850 | 3.850 | 3.830 | 3.830 | 3.464 | 7,980 |
| 2025-03-04 | 3.810 | 3.830 | 3.810 | 3.830 | 3.464 | 5,050 |
| 2025-02-28 | 3.820 | 3.830 | 3.820 | 3.830 | 3.464 | 4,100 |
| 2025-02-27 | 3.820 | 3.820 | 3.810 | 3.820 | 3.455 | 4,600 |
| 2025-02-26 | 3.820 | 3.820 | 3.800 | 3.820 | 3.455 | 4,807 |
| 2025-02-25 | 3.810 | 3.830 | 3.810 | 3.830 | 3.464 | 4,401 |
| 2025-02-24 | 3.810 | 3.810 | 3.800 | 3.810 | 3.446 | 4,645 |
| 2025-02-21 | 3.810 | 3.820 | 3.810 | 3.810 | 3.446 | 4,010 |
| 2025-02-20 | 3.770 | 3.810 | 3.770 | 3.810 | 3.446 | 4,150 |
| 2025-02-19 | 3.830 | 3.830 | 3.800 | 3.810 | 3.446 | 4,401 |
| 2025-02-18 | 3.810 | 3.810 | 3.800 | 3.810 | 3.446 | 4,350 |
| 2025-02-17 | 3.810 | 3.820 | 3.800 | 3.810 | 3.446 | 4,400 |
| 2025-02-14 | 3.800 | 3.810 | 3.790 | 3.810 | 3.446 | 4,246 |
| 2025-02-13 | 3.790 | 3.790 | 3.780 | 3.790 | 3.428 | 5,100 |
| 2025-02-12 | 3.790 | 3.790 | 3.780 | 3.790 | 3.428 | 4,001 |
| 2025-02-11 | 3.790 | 3.790 | 3.770 | 3.790 | 3.428 | 4,200 |
| 2025-02-10 | 3.780 | 3.790 | 3.750 | 3.780 | 3.419 | 9,001 |
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.