Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 340.00 | 344.00 | 340.00 | 344.00 | 331.45 | 30 |
| 2024-02-13 | 344.00 | 344.00 | 336.00 | 336.00 | 323.75 | 13 |
| 2024-02-12 | 346.00 | 348.00 | 334.00 | 344.00 | 331.45 | 141 |
| 2024-02-09 | 338.00 | 344.00 | 334.00 | 344.00 | 331.45 | 30 |
| 2024-02-08 | 334.00 | 346.00 | 334.00 | 344.00 | 331.45 | 34 |
| 2024-02-07 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2024-02-06 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 10 |
| 2024-02-05 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2024-02-02 | 332.00 | 338.00 | 332.00 | 338.00 | 325.67 | 20 |
| 2024-02-01 | 332.00 | 332.00 | 330.00 | 332.00 | 319.89 | 12 |
| 2024-01-31 | 336.00 | 336.00 | 330.00 | 332.00 | 319.89 | 5 |
| 2024-01-30 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1 |
| 2024-01-29 | 340.00 | 340.00 | 332.00 | 340.00 | 340.00 | 1 |
| 2024-01-26 | 330.00 | 336.00 | 330.00 | 332.00 | 319.89 | 9 |
| 2024-01-25 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | 2 |
| 2024-01-24 | 332.00 | 332.00 | 332.00 | 332.00 | 319.89 | 8 |
| 2024-01-23 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 1 |
| 2024-01-22 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2024-01-19 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2024-01-18 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2024-01-17 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 8 |
| 2024-01-16 | 334.00 | 340.00 | 332.00 | 340.00 | 327.60 | 166 |
| 2024-01-15 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-01-12 | 340.00 | 348.00 | 340.00 | 340.00 | 327.60 | 3 |
| 2024-01-11 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-01-10 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 0 |
| 2024-01-09 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 9 |
| 2024-01-08 | 348.00 | 348.00 | 340.00 | 340.00 | 327.60 | 19 |
| 2024-01-05 | 348.00 | 350.00 | 340.00 | 350.00 | 337.24 | 64 |
| 2024-01-04 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | 1 |
| 2024-01-03 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 2 |
| 2024-01-02 | 342.00 | 350.00 | 342.00 | 350.00 | 337.24 | 1,045 |
| 2023-12-29 | 336.00 | 342.00 | 336.00 | 336.00 | 336.00 | 4 |
| 2023-12-28 | 330.00 | 342.00 | 330.00 | 342.00 | 329.53 | 104 |
| 2023-12-27 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 0 |
| 2023-12-22 | 340.00 | 344.00 | 340.00 | 344.00 | 331.45 | 210 |
| 2023-12-21 | 332.00 | 336.00 | 330.00 | 330.00 | 317.96 | 29 |
| 2023-12-20 | 344.00 | 344.00 | 340.00 | 340.00 | 327.60 | 66 |
| 2023-12-19 | 336.00 | 342.00 | 332.00 | 342.00 | 329.53 | 25 |
| 2023-12-18 | 332.00 | 332.00 | 332.00 | 332.00 | 319.89 | 14 |
| 2023-12-15 | 336.00 | 336.00 | 332.00 | 332.00 | 319.89 | 53 |
| 2023-12-14 | 328.00 | 338.00 | 328.00 | 336.00 | 323.75 | 88 |
| 2023-12-13 | 318.00 | 326.00 | 318.00 | 324.00 | 312.18 | 74 |
| 2023-12-12 | 318.00 | 318.00 | 318.00 | 318.00 | 306.40 | 60 |
| 2023-12-11 | 318.00 | 318.00 | 316.00 | 316.00 | 304.48 | 1,124 |
| 2023-12-08 | 312.00 | 318.00 | 312.00 | 318.00 | 306.40 | 101 |
| 2023-12-07 | 312.00 | 312.00 | 310.00 | 310.00 | 298.69 | 190 |
| 2023-12-06 | 308.00 | 310.00 | 308.00 | 310.00 | 298.69 | 75 |
| 2023-12-05 | 304.00 | 310.00 | 304.00 | 304.00 | 304.00 | 1 |
| 2023-12-04 | 312.00 | 314.00 | 310.00 | 310.00 | 298.69 | 59 |
| 2023-12-01 | 310.00 | 310.00 | 310.00 | 310.00 | 298.69 | 15 |
| 2023-11-30 | 310.00 | 310.00 | 308.00 | 308.00 | 296.77 | 89 |
| 2023-11-29 | 300.00 | 314.00 | 300.00 | 312.00 | 300.62 | 79 |
| 2023-11-28 | 300.00 | 302.00 | 300.00 | 300.00 | 289.06 | 7 |
| 2023-11-27 | 308.00 | 308.00 | 300.00 | 306.00 | 294.84 | 12 |
| 2023-11-24 | 310.00 | 310.00 | 310.00 | 310.00 | 298.69 | 0 |
| 2023-11-23 | 310.00 | 310.00 | 310.00 | 310.00 | 298.69 | 0 |
| 2023-11-22 | 308.00 | 310.00 | 304.00 | 310.00 | 298.69 | 134 |
| 2023-11-21 | 310.00 | 312.00 | 306.00 | 308.00 | 296.77 | 68 |
| 2023-11-20 | 308.00 | 310.00 | 308.00 | 310.00 | 298.69 | 9 |
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.