Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-08-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 245 |
| 2024-08-09 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-08-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-08-07 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 54 |
| 2024-08-06 | 326.00 | 334.00 | 326.00 | 330.00 | 330.00 | 37 |
| 2024-08-05 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 41 |
| 2024-08-02 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | 1 |
| 2024-08-01 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | 6 |
| 2024-07-31 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1 |
| 2024-07-30 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | 8 |
| 2024-07-29 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-07-26 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-07-25 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 15 |
| 2024-07-24 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-07-23 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 15 |
| 2024-07-22 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 15 |
| 2024-07-19 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 9 |
| 2024-07-18 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 5 |
| 2024-07-17 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 30 |
| 2024-07-16 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 19 |
| 2024-07-15 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | 7 |
| 2024-07-12 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-07-11 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-07-10 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-07-09 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-07-08 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-07-05 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-07-04 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 104 |
| 2024-07-03 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2024-07-02 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2024-07-01 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 26 |
| 2024-06-28 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 28 |
| 2024-06-27 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 122 |
| 2024-06-26 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-25 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 35 |
| 2024-06-21 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | 3 |
| 2024-06-20 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1 |
| 2024-06-19 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-06-18 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | 2 |
| 2024-06-17 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 2 |
| 2024-06-14 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 6 |
| 2024-06-13 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-12 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | 1 |
| 2024-06-11 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 30 |
| 2024-06-10 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 10 |
| 2024-06-07 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | 1 |
| 2024-06-06 | 334.00 | 340.00 | 334.00 | 334.00 | 334.00 | 4 |
| 2024-06-05 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 66 |
| 2024-06-04 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 13 |
| 2024-06-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-05-31 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 10 |
| 2024-05-30 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 62 |
| 2024-05-29 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-05-28 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-05-27 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 6 |
| 2024-05-24 | 332.00 | 340.00 | 332.00 | 340.00 | 327.60 | 131 |
| 2024-05-23 | 336.00 | 336.00 | 330.00 | 332.00 | 319.89 | 117 |
| 2024-05-22 | 340.00 | 340.00 | 338.00 | 338.00 | 325.67 | 47 |
| 2024-05-21 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 11.8000 EUR |
| 2022-06-14 | 11.0000 EUR |
| 2021-07-05 | 9.4000 EUR |
| 2020-06-29 | 9.4000 EUR |
| 2019-07-01 | 9.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.