Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 0 |
| 2024-05-17 | 342.00 | 344.00 | 342.00 | 342.00 | 329.53 | 43 |
| 2024-05-16 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 101 |
| 2024-05-15 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | 1 |
| 2024-05-14 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 1 |
| 2024-05-13 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 2 |
| 2024-05-10 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 1 |
| 2024-05-09 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 0 |
| 2024-05-08 | 342.00 | 344.00 | 342.00 | 344.00 | 331.45 | 69 |
| 2024-05-02 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 15 |
| 2024-04-30 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 0 |
| 2024-04-29 | 340.00 | 344.00 | 340.00 | 344.00 | 331.45 | 83 |
| 2024-04-26 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 0 |
| 2024-04-25 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 31 |
| 2024-04-24 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 0 |
| 2024-04-23 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 16 |
| 2024-04-22 | 340.00 | 346.00 | 340.00 | 340.00 | 327.60 | 75 |
| 2024-04-19 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2024-04-18 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2024-04-17 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2024-04-16 | 334.00 | 348.00 | 334.00 | 334.00 | 334.00 | 1 |
| 2024-04-15 | 350.00 | 350.00 | 340.00 | 348.00 | 335.31 | 15 |
| 2024-04-12 | 344.00 | 344.00 | 340.00 | 340.00 | 327.60 | 53 |
| 2024-04-11 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 2 |
| 2024-04-10 | 340.00 | 346.00 | 340.00 | 342.00 | 329.53 | 14 |
| 2024-04-09 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-04-08 | 340.00 | 346.00 | 340.00 | 340.00 | 327.60 | 35 |
| 2024-04-05 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 24 |
| 2024-04-04 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-04-03 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-04-02 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 15 |
| 2024-03-28 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 23 |
| 2024-03-27 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 0 |
| 2024-03-26 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 7 |
| 2024-03-22 | 346.00 | 346.00 | 346.00 | 346.00 | 333.38 | 0 |
| 2024-03-21 | 346.00 | 350.00 | 340.00 | 346.00 | 333.38 | 47 |
| 2024-03-20 | 336.00 | 336.00 | 336.00 | 336.00 | 323.75 | 0 |
| 2024-03-19 | 334.00 | 336.00 | 334.00 | 336.00 | 323.75 | 34 |
| 2024-03-15 | 334.00 | 334.00 | 334.00 | 334.00 | 321.82 | 0 |
| 2024-03-14 | 334.00 | 334.00 | 334.00 | 334.00 | 321.82 | 0 |
| 2024-03-13 | 334.00 | 334.00 | 334.00 | 334.00 | 321.82 | 9 |
| 2024-03-12 | 338.00 | 342.00 | 338.00 | 338.00 | 338.00 | 4 |
| 2024-03-11 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 0 |
| 2024-03-08 | 340.00 | 348.00 | 340.00 | 342.00 | 329.53 | 20 |
| 2024-03-07 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2024-03-06 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2024-03-05 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2024-03-04 | 348.00 | 350.00 | 340.00 | 348.00 | 335.31 | 28 |
| 2024-03-01 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 6 |
| 2024-02-29 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 20 |
| 2024-02-28 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2024-02-27 | 344.00 | 348.00 | 344.00 | 348.00 | 335.31 | 136 |
| 2024-02-26 | 342.00 | 344.00 | 342.00 | 344.00 | 331.45 | 10 |
| 2024-02-23 | 340.00 | 344.00 | 336.00 | 342.00 | 329.53 | 30 |
| 2024-02-22 | 336.00 | 340.00 | 336.00 | 338.00 | 325.67 | 31 |
| 2024-02-21 | 336.00 | 338.00 | 336.00 | 336.00 | 323.75 | 10 |
| 2024-02-20 | 336.00 | 336.00 | 336.00 | 336.00 | 323.75 | 0 |
| 2024-02-19 | 336.00 | 336.00 | 336.00 | 336.00 | 323.75 | 10 |
| 2024-02-16 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 0 |
| 2024-02-15 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 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.