Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 306.00 | 310.00 | 302.00 | 302.00 | 290.99 | 32 |
| 2023-11-16 | 302.00 | 306.00 | 300.00 | 302.00 | 290.99 | 87 |
| 2023-11-15 | 300.00 | 302.00 | 296.00 | 302.00 | 290.99 | 59 |
| 2023-11-14 | 300.00 | 300.00 | 294.00 | 298.00 | 287.13 | 13 |
| 2023-11-13 | 298.00 | 298.00 | 298.00 | 298.00 | 287.13 | 5 |
| 2023-11-10 | 298.00 | 302.00 | 298.00 | 298.00 | 287.13 | 23 |
| 2023-11-09 | 298.00 | 300.00 | 298.00 | 298.00 | 287.13 | 16 |
| 2023-11-08 | 300.00 | 300.00 | 300.00 | 300.00 | 289.06 | 40 |
| 2023-11-07 | 308.00 | 308.00 | 308.00 | 308.00 | 296.77 | 7 |
| 2023-11-06 | 308.00 | 308.00 | 298.00 | 298.00 | 287.13 | 81 |
| 2023-11-03 | 302.00 | 308.00 | 302.00 | 308.00 | 296.77 | 25 |
| 2023-11-02 | 300.00 | 300.00 | 300.00 | 300.00 | 289.06 | 12 |
| 2023-11-01 | 296.00 | 298.00 | 296.00 | 298.00 | 287.13 | 9 |
| 2023-10-31 | 296.00 | 300.00 | 288.00 | 290.00 | 279.42 | 245 |
| 2023-10-30 | 294.00 | 294.00 | 292.00 | 292.00 | 281.35 | 117 |
| 2023-10-27 | 310.00 | 310.00 | 294.00 | 294.00 | 283.28 | 114 |
| 2023-10-26 | 306.00 | 308.00 | 304.00 | 308.00 | 296.77 | 44 |
| 2023-10-25 | 300.00 | 300.00 | 300.00 | 300.00 | 289.06 | 52 |
| 2023-10-24 | 298.00 | 304.00 | 298.00 | 300.00 | 289.06 | 28 |
| 2023-10-23 | 306.00 | 306.00 | 288.00 | 290.00 | 279.42 | 209 |
| 2023-10-20 | 306.00 | 312.00 | 300.00 | 302.00 | 290.99 | 495 |
| 2023-10-19 | 318.00 | 318.00 | 308.00 | 308.00 | 296.77 | 384 |
| 2023-10-18 | 330.00 | 330.00 | 312.00 | 320.00 | 308.33 | 236 |
| 2023-10-17 | 344.00 | 344.00 | 334.00 | 334.00 | 321.82 | 28 |
| 2023-10-16 | 334.00 | 334.00 | 334.00 | 334.00 | 321.82 | 0 |
| 2023-10-13 | 328.00 | 334.00 | 328.00 | 334.00 | 321.82 | 5 |
| 2023-10-12 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 6 |
| 2023-10-11 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | 4 |
| 2023-10-10 | 336.00 | 338.00 | 336.00 | 338.00 | 325.67 | 42 |
| 2023-10-09 | 322.00 | 338.00 | 322.00 | 322.00 | 322.00 | 2 |
| 2023-10-06 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2023-10-05 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2023-10-04 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 1 |
| 2023-10-03 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 0 |
| 2023-10-02 | 338.00 | 338.00 | 338.00 | 338.00 | 325.67 | 4 |
| 2023-09-29 | 340.00 | 340.00 | 336.00 | 338.00 | 325.67 | 137 |
| 2023-09-28 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 0 |
| 2023-09-27 | 350.00 | 350.00 | 344.00 | 344.00 | 331.45 | 19 |
| 2023-09-26 | 364.00 | 364.00 | 364.00 | 364.00 | 350.72 | 0 |
| 2023-09-25 | 354.00 | 364.00 | 354.00 | 354.00 | 354.00 | 2 |
| 2023-09-22 | 354.00 | 364.00 | 350.00 | 364.00 | 350.72 | 111 |
| 2023-09-21 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 15 |
| 2023-09-20 | 348.00 | 354.00 | 348.00 | 354.00 | 341.09 | 120 |
| 2023-09-19 | 342.00 | 342.00 | 334.00 | 336.00 | 323.75 | 70 |
| 2023-09-18 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 0 |
| 2023-09-15 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 0 |
| 2023-09-14 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 15 |
| 2023-09-13 | 354.00 | 354.00 | 350.00 | 350.00 | 337.24 | 25 |
| 2023-09-12 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 1 |
| 2023-09-11 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 0 |
| 2023-09-08 | 346.00 | 352.00 | 346.00 | 350.00 | 337.24 | 149 |
| 2023-09-07 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 11 |
| 2023-09-06 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 0 |
| 2023-09-05 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 50 |
| 2023-09-04 | 350.00 | 350.00 | 338.00 | 342.00 | 329.53 | 109 |
| 2023-09-01 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 25 |
| 2023-08-31 | 350.00 | 350.00 | 344.00 | 344.00 | 331.45 | 38 |
| 2023-08-30 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 0 |
| 2023-08-29 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 0 |
| 2023-08-28 | 346.00 | 350.00 | 346.00 | 350.00 | 337.24 | 5 |
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.