BLE Kedros R.E.I.C. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.780 | 3.790 | 3.770 | 3.780 | 3.419 | 9,200 |
| 2025-02-06 | 3.780 | 3.790 | 3.750 | 3.780 | 3.419 | 9,300 |
| 2025-02-05 | 3.780 | 3.790 | 3.770 | 3.780 | 3.419 | 10,000 |
| 2025-02-04 | 3.770 | 3.780 | 3.770 | 3.780 | 3.419 | 6,983 |
| 2025-02-03 | 3.790 | 3.790 | 3.780 | 3.780 | 3.419 | 6,186 |
| 2025-01-31 | 3.760 | 3.790 | 3.740 | 3.790 | 3.428 | 14,297 |
| 2025-01-30 | 3.760 | 3.770 | 3.750 | 3.760 | 3.401 | 10,200 |
| 2025-01-29 | 3.760 | 3.770 | 3.750 | 3.760 | 3.401 | 11,458 |
| 2025-01-28 | 3.770 | 3.770 | 3.760 | 3.760 | 3.401 | 12,100 |
| 2025-01-27 | 3.760 | 3.770 | 3.750 | 3.760 | 3.401 | 26,800 |
| 2025-01-24 | 3.760 | 3.770 | 3.750 | 3.760 | 3.401 | 27,432 |
| 2025-01-23 | 3.770 | 3.770 | 3.760 | 3.760 | 3.401 | 23,100 |
| 2025-01-22 | 3.760 | 3.770 | 3.740 | 3.760 | 3.401 | 24,830 |
| 2025-01-21 | 3.770 | 3.770 | 3.740 | 3.760 | 3.401 | 25,802 |
| 2025-01-20 | 3.760 | 3.770 | 3.740 | 3.760 | 3.401 | 25,571 |
| 2025-01-17 | 3.760 | 3.770 | 3.740 | 3.760 | 3.401 | 24,100 |
| 2025-01-16 | 3.760 | 3.760 | 3.740 | 3.760 | 3.401 | 24,450 |
| 2025-01-15 | 3.750 | 3.770 | 3.750 | 3.760 | 3.401 | 22,540 |
| 2025-01-14 | 3.750 | 3.770 | 3.740 | 3.760 | 3.401 | 22,800 |
| 2025-01-13 | 3.760 | 3.760 | 3.740 | 3.760 | 3.401 | 23,349 |
| 2025-01-10 | 3.750 | 3.770 | 3.750 | 3.760 | 3.401 | 21,210 |
| 2025-01-09 | 3.760 | 3.770 | 3.750 | 3.760 | 3.401 | 21,250 |
| 2025-01-08 | 3.760 | 3.760 | 3.740 | 3.760 | 3.401 | 20,760 |
| 2025-01-07 | 3.760 | 3.800 | 3.760 | 3.760 | 3.401 | 10,822 |
| 2025-01-03 | 3.760 | 3.760 | 3.740 | 3.760 | 3.401 | 1,800 |
| 2025-01-02 | 3.800 | 3.800 | 3.780 | 3.780 | 3.419 | 17,550 |
| 2024-12-31 | 3.750 | 3.850 | 3.750 | 3.800 | 3.437 | 21,977 |
| 2024-12-30 | 3.750 | 3.750 | 3.730 | 3.750 | 3.392 | 20,170 |
| 2024-12-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.392 | 20,655 |
| 2024-12-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.392 | 679,660 |
| 2024-12-20 | 3.730 | 3.750 | 3.700 | 3.750 | 3.392 | 6,650 |
| 2024-12-19 | 3.730 | 3.740 | 3.730 | 3.740 | 3.383 | 7,225 |
| 2024-12-18 | 3.730 | 3.730 | 3.720 | 3.730 | 3.374 | 8,266 |
| 2024-12-17 | 3.730 | 3.730 | 3.710 | 3.730 | 3.374 | 5,250 |
| 2024-12-16 | 3.720 | 3.730 | 3.720 | 3.730 | 3.374 | 6,170 |
| 2024-12-13 | 3.720 | 3.730 | 3.720 | 3.730 | 3.374 | 6,131 |
| 2024-12-12 | 3.720 | 3.730 | 3.700 | 3.720 | 3.365 | 7,527 |
| 2024-12-11 | 3.700 | 3.720 | 3.700 | 3.720 | 3.365 | 4,809 |
| 2024-12-10 | 3.700 | 3.720 | 3.700 | 3.720 | 3.365 | 3,900 |
| 2024-12-09 | 3.720 | 3.720 | 3.690 | 3.720 | 3.365 | 5,580 |
| 2024-12-06 | 3.720 | 3.720 | 3.700 | 3.720 | 3.365 | 3,880 |
| 2024-12-05 | 3.730 | 3.730 | 3.700 | 3.720 | 3.365 | 3,680 |
| 2024-12-04 | 3.680 | 3.720 | 3.670 | 3.720 | 3.365 | 2,793 |
| 2024-12-03 | 3.720 | 3.720 | 3.670 | 3.710 | 3.356 | 5,183 |
| 2024-12-02 | 3.700 | 3.720 | 3.700 | 3.720 | 3.365 | 9,400 |
| 2024-11-29 | 3.700 | 3.720 | 3.660 | 3.720 | 3.365 | 4,815 |
| 2024-11-28 | 3.700 | 3.700 | 3.690 | 3.700 | 3.347 | 4,200 |
| 2024-11-27 | 3.690 | 3.710 | 3.670 | 3.710 | 3.356 | 11,270 |
| 2024-11-26 | 3.690 | 3.700 | 3.680 | 3.700 | 3.347 | 8,711 |
| 2024-11-25 | 3.700 | 3.700 | 3.680 | 3.700 | 3.347 | 8,850 |
| 2024-11-22 | 3.690 | 3.700 | 3.670 | 3.700 | 3.347 | 10,573 |
| 2024-11-21 | 3.690 | 3.690 | 3.670 | 3.690 | 3.338 | 5,800 |
| 2024-11-20 | 3.680 | 3.690 | 3.650 | 3.690 | 3.338 | 8,271 |
| 2024-11-19 | 3.680 | 3.690 | 3.670 | 3.690 | 3.338 | 3,050 |
| 2024-11-18 | 3.680 | 3.690 | 3.680 | 3.690 | 3.338 | 3,790 |
| 2024-11-15 | 3.690 | 3.690 | 3.680 | 3.690 | 3.338 | 3,650 |
| 2024-11-14 | 3.680 | 3.690 | 3.670 | 3.690 | 3.338 | 4,400 |
| 2024-11-13 | 3.680 | 3.690 | 3.670 | 3.690 | 3.338 | 3,060 |
| 2024-11-12 | 3.680 | 3.690 | 3.680 | 3.690 | 3.338 | 1,661 |
| 2024-11-11 | 3.670 | 3.680 | 3.670 | 3.680 | 3.329 | 3,500 |
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.