Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 350.00 | 350.00 | 340.00 | 350.00 | 337.24 | 85 |
| 2023-08-24 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 55 |
| 2023-08-23 | 342.00 | 350.00 | 340.00 | 350.00 | 337.24 | 77 |
| 2023-08-22 | 350.00 | 350.00 | 348.00 | 348.00 | 335.31 | 100 |
| 2023-08-21 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 38 |
| 2023-08-18 | 344.00 | 344.00 | 344.00 | 344.00 | 331.45 | 10 |
| 2023-08-17 | 342.00 | 342.00 | 342.00 | 342.00 | 329.53 | 29 |
| 2023-08-16 | 342.00 | 350.00 | 342.00 | 350.00 | 337.24 | 21 |
| 2023-08-14 | 350.00 | 356.00 | 350.00 | 356.00 | 343.02 | 9 |
| 2023-08-11 | 346.00 | 346.00 | 344.00 | 346.00 | 333.38 | 50 |
| 2023-08-10 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 0 |
| 2023-08-09 | 350.00 | 354.00 | 350.00 | 350.00 | 350.00 | 3 |
| 2023-08-08 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 26 |
| 2023-08-07 | 348.00 | 356.00 | 348.00 | 356.00 | 343.02 | 29 |
| 2023-08-04 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 10 |
| 2023-08-03 | 346.00 | 348.00 | 340.00 | 344.00 | 331.45 | 62 |
| 2023-08-02 | 346.00 | 346.00 | 346.00 | 346.00 | 333.38 | 0 |
| 2023-08-01 | 346.00 | 346.00 | 344.00 | 346.00 | 333.38 | 10 |
| 2023-07-31 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 1 |
| 2023-07-28 | 362.00 | 362.00 | 354.00 | 354.00 | 341.09 | 2 |
| 2023-07-27 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 0 |
| 2023-07-26 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 16 |
| 2023-07-25 | 346.00 | 354.00 | 346.00 | 346.00 | 346.00 | 1 |
| 2023-07-24 | 356.00 | 356.00 | 354.00 | 356.00 | 356.00 | 2 |
| 2023-07-21 | 356.00 | 356.00 | 354.00 | 356.00 | 356.00 | 1 |
| 2023-07-20 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 0 |
| 2023-07-19 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 0 |
| 2023-07-18 | 350.00 | 356.00 | 346.00 | 354.00 | 341.09 | 14 |
| 2023-07-17 | 356.00 | 356.00 | 356.00 | 356.00 | 343.02 | 0 |
| 2023-07-14 | 356.00 | 356.00 | 356.00 | 356.00 | 343.02 | 41 |
| 2023-07-13 | 354.00 | 356.00 | 354.00 | 354.00 | 354.00 | 2 |
| 2023-07-12 | 356.00 | 356.00 | 354.00 | 356.00 | 343.02 | 12 |
| 2023-07-11 | 354.00 | 354.00 | 354.00 | 354.00 | 341.09 | 33 |
| 2023-07-10 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 0 |
| 2023-07-07 | 348.00 | 350.00 | 348.00 | 350.00 | 337.24 | 59 |
| 2023-07-06 | 348.00 | 348.00 | 348.00 | 348.00 | 335.31 | 0 |
| 2023-07-05 | 348.00 | 354.00 | 348.00 | 348.00 | 335.31 | 98 |
| 2023-07-04 | 350.00 | 352.00 | 348.00 | 350.00 | 337.24 | 10 |
| 2023-07-03 | 348.00 | 352.00 | 348.00 | 348.00 | 335.31 | 41 |
| 2023-06-30 | 342.00 | 344.00 | 342.00 | 344.00 | 331.45 | 37 |
| 2023-06-29 | 336.00 | 336.00 | 336.00 | 336.00 | 323.75 | 0 |
| 2023-06-28 | 336.00 | 336.00 | 336.00 | 336.00 | 323.75 | 0 |
| 2023-06-27 | 340.00 | 340.00 | 336.00 | 336.00 | 323.75 | 11 |
| 2023-06-26 | 340.00 | 340.00 | 334.00 | 340.00 | 327.60 | 6 |
| 2023-06-23 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 42 |
| 2023-06-22 | 340.00 | 340.00 | 330.00 | 340.00 | 327.60 | 37 |
| 2023-06-21 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | 5 |
| 2023-06-20 | 350.00 | 350.00 | 350.00 | 350.00 | 337.24 | 0 |
| 2023-06-19 | 348.00 | 350.00 | 348.00 | 350.00 | 337.24 | 40 |
| 2023-06-16 | 340.00 | 350.00 | 340.00 | 350.00 | 337.24 | 105 |
| 2023-06-15 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 3 |
| 2023-06-14 | 340.00 | 340.00 | 340.00 | 340.00 | 327.60 | 10 |
| 2023-06-13 | 340.00 | 354.00 | 340.00 | 350.00 | 325.87 | 36 |
| 2023-06-12 | 344.00 | 356.00 | 344.00 | 354.00 | 329.59 | 22 |
| 2023-06-09 | 344.00 | 344.00 | 340.00 | 344.00 | 332.47 | 2 |
| 2023-06-08 | 334.00 | 340.00 | 334.00 | 334.00 | 322.80 | 1 |
| 2023-06-07 | 340.00 | 344.00 | 340.00 | 340.00 | 316.56 | 8 |
| 2023-06-06 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-06-02 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-06-01 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 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.