CNL Capital EKES-AIFM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.552 | 0 |
| 2021-12-16 | 8.500 | 8.500 | 8.500 | 8.500 | 7.552 | 0 |
| 2021-12-15 | 8.500 | 8.500 | 8.500 | 8.500 | 7.552 | 10 |
| 2021-12-14 | 8.400 | 8.400 | 8.400 | 8.400 | 7.463 | 0 |
| 2021-12-13 | 8.350 | 8.400 | 8.350 | 8.400 | 7.463 | 125 |
| 2021-12-10 | 8.350 | 8.350 | 8.350 | 8.350 | 7.419 | 0 |
| 2021-12-09 | 8.350 | 8.550 | 8.350 | 8.350 | 7.419 | 120 |
| 2021-12-08 | 8.650 | 8.650 | 8.650 | 8.650 | 7.685 | 0 |
| 2021-12-07 | 8.700 | 8.950 | 8.500 | 8.650 | 7.685 | 649 |
| 2021-12-06 | 8.650 | 8.650 | 8.650 | 8.650 | 7.685 | 100 |
| 2021-12-03 | 8.600 | 8.600 | 8.600 | 8.600 | 7.641 | 45 |
| 2021-12-02 | 8.550 | 8.550 | 8.550 | 8.550 | 7.596 | 0 |
| 2021-12-01 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 0 |
| 2021-11-30 | 8.600 | 8.600 | 8.550 | 8.550 | 7.463 | 38 |
| 2021-11-29 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 0 |
| 2021-11-26 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 0 |
| 2021-11-25 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 0 |
| 2021-11-24 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 0 |
| 2021-11-23 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 0 |
| 2021-11-22 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 500 |
| 2021-11-19 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 500 |
| 2021-11-18 | 8.350 | 8.500 | 8.350 | 8.500 | 7.419 | 575 |
| 2021-11-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 500 |
| 2021-11-16 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 0 |
| 2021-11-15 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 0 |
| 2021-11-12 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 0 |
| 2021-11-11 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 0 |
| 2021-11-10 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 0 |
| 2021-11-09 | 8.500 | 8.500 | 8.500 | 8.500 | 7.419 | 0 |
| 2021-11-08 | 8.500 | 8.500 | 8.450 | 8.500 | 7.419 | 100 |
| 2021-11-05 | 8.600 | 8.600 | 8.600 | 8.600 | 7.507 | 0 |
| 2021-11-04 | 8.600 | 8.600 | 8.600 | 8.600 | 7.507 | 0 |
| 2021-11-03 | 8.600 | 8.600 | 8.600 | 8.600 | 7.507 | 0 |
| 2021-11-02 | 8.600 | 8.600 | 8.500 | 8.600 | 7.507 | 311 |
| 2021-11-01 | 8.900 | 8.900 | 8.900 | 8.900 | 7.769 | 0 |
| 2021-10-29 | 8.900 | 8.900 | 8.900 | 8.900 | 7.769 | 0 |
| 2021-10-27 | 8.900 | 8.900 | 8.900 | 8.900 | 7.769 | 7 |
| 2021-10-26 | 8.900 | 8.900 | 8.900 | 8.900 | 7.769 | 120 |
| 2021-10-25 | 8.750 | 8.850 | 8.750 | 8.800 | 7.681 | 200 |
| 2021-10-22 | 8.600 | 8.700 | 8.600 | 8.700 | 7.594 | 160 |
| 2021-10-21 | 8.550 | 8.600 | 8.550 | 8.600 | 7.507 | 1,472 |
| 2021-10-20 | 8.550 | 8.550 | 8.550 | 8.550 | 7.463 | 0 |
| 2021-10-19 | 8.450 | 8.550 | 8.450 | 8.550 | 7.463 | 221 |
| 2021-10-18 | 8.450 | 8.450 | 8.450 | 8.450 | 7.376 | 44 |
| 2021-10-15 | 8.450 | 8.500 | 8.450 | 8.450 | 7.376 | 175 |
| 2021-10-14 | 8.450 | 8.450 | 8.450 | 8.450 | 7.376 | 47 |
← NewerPage 21 of 21 · 1,246 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-24 | 0.1500 EUR |
| 2021-12-02 | 0.1500 EUR |
| 2020-07-16 | 0.1500 EUR |
| 2019-10-10 | 0.2000 EUR |
| 2019-05-14 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.