BLE Kedros R.E.I.C. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.660 | 3.680 | 3.650 | 3.680 | 3.329 | 3,850 |
| 2024-11-07 | 3.680 | 3.740 | 3.680 | 3.680 | 3.329 | 3,997 |
| 2024-11-06 | 3.670 | 3.680 | 3.670 | 3.680 | 3.329 | 4,656 |
| 2024-11-05 | 3.660 | 3.680 | 3.660 | 3.680 | 3.329 | 4,100 |
| 2024-11-04 | 3.670 | 3.690 | 3.670 | 3.680 | 3.329 | 3,900 |
| 2024-11-01 | 3.660 | 3.680 | 3.660 | 3.680 | 3.329 | 3,950 |
| 2024-10-31 | 3.660 | 3.690 | 3.660 | 3.680 | 3.329 | 3,940 |
| 2024-10-30 | 3.650 | 3.670 | 3.650 | 3.660 | 3.311 | 3,980 |
| 2024-10-29 | 3.650 | 3.670 | 3.650 | 3.670 | 3.320 | 4,070 |
| 2024-10-25 | 3.640 | 3.660 | 3.620 | 3.650 | 3.302 | 4,284 |
| 2024-10-24 | 3.640 | 3.660 | 3.640 | 3.660 | 3.311 | 4,260 |
| 2024-10-23 | 3.630 | 3.650 | 3.630 | 3.650 | 3.302 | 4,130 |
| 2024-10-22 | 3.630 | 3.650 | 3.630 | 3.650 | 3.302 | 3,960 |
| 2024-10-21 | 3.630 | 3.650 | 3.630 | 3.640 | 3.293 | 3,491 |
| 2024-10-18 | 3.630 | 3.650 | 3.620 | 3.650 | 3.302 | 4,480 |
| 2024-10-17 | 3.640 | 3.640 | 3.620 | 3.640 | 3.293 | 3,259 |
| 2024-10-16 | 3.620 | 3.640 | 3.620 | 3.630 | 3.284 | 4,160 |
| 2024-10-15 | 3.610 | 3.630 | 3.600 | 3.630 | 3.284 | 3,992 |
| 2024-10-14 | 3.610 | 3.630 | 3.610 | 3.630 | 3.284 | 4,382 |
| 2024-10-11 | 3.610 | 3.630 | 3.610 | 3.630 | 3.284 | 4,110 |
| 2024-10-10 | 3.620 | 3.630 | 3.600 | 3.630 | 3.284 | 4,660 |
| 2024-10-09 | 3.600 | 3.620 | 3.600 | 3.620 | 3.274 | 4,987 |
| 2024-10-08 | 3.610 | 3.620 | 3.600 | 3.620 | 3.274 | 13,845 |
| 2024-10-07 | 3.620 | 3.620 | 3.610 | 3.620 | 3.274 | 4,113 |
| 2024-10-04 | 3.600 | 3.620 | 3.600 | 3.620 | 3.274 | 4,186 |
| 2024-10-03 | 3.600 | 3.620 | 3.600 | 3.620 | 3.274 | 4,100 |
| 2024-10-02 | 3.610 | 3.620 | 3.610 | 3.620 | 3.274 | 4,064 |
| 2024-10-01 | 3.600 | 3.620 | 3.600 | 3.620 | 3.274 | 4,100 |
| 2024-09-30 | 3.600 | 3.620 | 3.600 | 3.620 | 3.274 | 4,250 |
| 2024-09-27 | 3.590 | 3.600 | 3.570 | 3.600 | 3.256 | 4,854 |
| 2024-09-26 | 3.590 | 3.600 | 3.580 | 3.600 | 3.256 | 3,960 |
| 2024-09-25 | 3.590 | 3.600 | 3.590 | 3.600 | 3.256 | 4,040 |
| 2024-09-24 | 3.600 | 3.600 | 3.590 | 3.600 | 3.256 | 4,010 |
| 2024-09-23 | 3.590 | 3.600 | 3.590 | 3.600 | 3.256 | 6,080 |
| 2024-09-20 | 3.590 | 3.600 | 3.590 | 3.600 | 3.256 | 3,807 |
| 2024-09-19 | 3.570 | 3.590 | 3.570 | 3.590 | 3.247 | 3,800 |
| 2024-09-18 | 3.570 | 3.580 | 3.560 | 3.580 | 3.238 | 3,940 |
| 2024-09-17 | 3.570 | 3.580 | 3.570 | 3.580 | 3.238 | 4,000 |
| 2024-09-16 | 3.580 | 3.580 | 3.570 | 3.580 | 3.238 | 4,005 |
| 2024-09-13 | 3.570 | 3.590 | 3.570 | 3.580 | 3.238 | 6,158 |
| 2024-09-12 | 3.560 | 3.580 | 3.540 | 3.570 | 3.229 | 4,675 |
| 2024-09-11 | 3.560 | 3.570 | 3.560 | 3.570 | 3.229 | 4,160 |
| 2024-09-10 | 3.570 | 3.570 | 3.560 | 3.570 | 3.229 | 3,760 |
| 2024-09-09 | 3.570 | 3.570 | 3.570 | 3.570 | 3.229 | 3,960 |
| 2024-09-06 | 3.560 | 3.570 | 3.560 | 3.570 | 3.229 | 4,200 |
| 2024-09-05 | 3.560 | 3.570 | 3.560 | 3.570 | 3.229 | 4,020 |
| 2024-09-04 | 3.570 | 3.570 | 3.560 | 3.570 | 3.229 | 4,160 |
| 2024-09-03 | 3.570 | 3.570 | 3.560 | 3.570 | 3.229 | 3,621 |
| 2024-09-02 | 3.550 | 3.570 | 3.550 | 3.570 | 3.229 | 3,780 |
| 2024-08-30 | 3.560 | 3.580 | 3.560 | 3.570 | 3.229 | 3,924 |
| 2024-08-29 | 3.550 | 3.570 | 3.550 | 3.560 | 3.220 | 5,004 |
| 2024-08-28 | 3.550 | 3.560 | 3.540 | 3.550 | 3.211 | 4,000 |
| 2024-08-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.211 | 3,901 |
| 2024-08-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.211 | 4,020 |
| 2024-08-23 | 3.540 | 3.550 | 3.540 | 3.550 | 3.211 | 3,970 |
| 2024-08-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.202 | 3,871 |
| 2024-08-21 | 3.540 | 3.540 | 3.530 | 3.540 | 3.202 | 4,411 |
| 2024-08-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.202 | 3,900 |
| 2024-08-19 | 3.540 | 3.540 | 3.530 | 3.530 | 3.193 | 4,100 |
| 2024-08-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.167 | 2,068 |
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.