CNL Capital EKES-AIFM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-02-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-02-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5 |
| 2025-02-04 | 7.150 | 7.150 | 7.050 | 7.100 | 7.100 | 400 |
| 2025-02-03 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 104 |
| 2025-01-31 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-01-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-01-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-01-28 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 80 |
| 2025-01-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2025-01-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-01-23 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2025-01-22 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 253 |
| 2025-01-21 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 410 |
| 2025-01-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 20 |
| 2025-01-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2025-01-16 | 7.150 | 7.150 | 6.950 | 7.100 | 7.100 | 1,060 |
| 2025-01-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2025-01-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2025-01-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 15 |
| 2025-01-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-07 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 311 |
| 2025-01-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-02 | 7.350 | 7.400 | 7.100 | 7.250 | 7.250 | 533 |
| 2024-12-31 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 662 |
| 2024-12-30 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 314 |
| 2024-12-27 | 7.150 | 7.250 | 7.050 | 7.250 | 7.250 | 718 |
| 2024-12-23 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 150 |
| 2024-12-20 | 7.400 | 7.400 | 7.150 | 7.250 | 7.250 | 780 |
| 2024-12-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 156 |
| 2024-12-18 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 400 |
| 2024-12-17 | 7.250 | 7.500 | 7.250 | 7.400 | 7.400 | 1,424 |
| 2024-12-16 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 350 |
| 2024-12-13 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 158 |
| 2024-12-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 10 |
| 2024-12-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-12-10 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 55 |
| 2024-12-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5 |
| 2024-12-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 69 |
| 2024-12-05 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 400 |
| 2024-12-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 40 |
| 2024-12-02 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 115 |
| 2024-11-29 | 7.400 | 7.450 | 7.400 | 7.450 | 7.200 | 210 |
| 2024-11-28 | 7.200 | 7.300 | 7.200 | 7.300 | 7.055 | 65 |
| 2024-11-27 | 7.200 | 7.200 | 7.200 | 7.200 | 6.958 | 100 |
| 2024-11-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.007 | 15 |
| 2024-11-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.007 | 0 |
| 2024-11-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.007 | 0 |
| 2024-11-21 | 7.250 | 7.300 | 7.250 | 7.250 | 7.007 | 20 |
| 2024-11-20 | 7.300 | 7.300 | 7.200 | 7.300 | 7.055 | 915 |
| 2024-11-19 | 7.100 | 7.500 | 7.100 | 7.300 | 7.055 | 920 |
| 2024-11-18 | 7.150 | 7.200 | 7.150 | 7.150 | 6.910 | 150 |
| 2024-11-15 | 7.150 | 7.150 | 7.150 | 7.150 | 6.910 | 0 |
| 2024-11-14 | 7.150 | 7.150 | 7.150 | 7.150 | 6.910 | 0 |
| 2024-11-13 | 7.150 | 7.150 | 7.100 | 7.150 | 6.910 | 265 |
| 2024-11-12 | 7.300 | 7.300 | 7.000 | 7.200 | 6.958 | 692 |
| 2024-11-11 | 7.250 | 7.400 | 7.250 | 7.400 | 7.152 | 494 |
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.