Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-05-31 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 5 |
| 2023-05-30 | 330.00 | 330.00 | 330.00 | 330.00 | 307.24 | 0 |
| 2023-05-29 | 330.00 | 330.00 | 330.00 | 330.00 | 307.24 | 0 |
| 2023-05-26 | 330.00 | 330.00 | 326.00 | 330.00 | 307.24 | 41 |
| 2023-05-25 | 340.00 | 340.00 | 334.00 | 334.00 | 310.97 | 62 |
| 2023-05-24 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-05-23 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-05-22 | 348.00 | 348.00 | 340.00 | 348.00 | 336.33 | 2 |
| 2023-05-19 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-05-18 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-05-17 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-05-16 | 332.00 | 340.00 | 330.00 | 340.00 | 316.56 | 147 |
| 2023-05-15 | 338.00 | 338.00 | 330.00 | 330.00 | 307.24 | 4 |
| 2023-05-12 | 330.00 | 330.00 | 330.00 | 330.00 | 307.24 | 10 |
| 2023-05-11 | 330.00 | 330.00 | 330.00 | 330.00 | 307.24 | 5 |
| 2023-05-10 | 330.00 | 338.00 | 330.00 | 330.00 | 307.24 | 5 |
| 2023-05-09 | 330.00 | 330.00 | 330.00 | 330.00 | 307.24 | 10 |
| 2023-05-08 | 340.00 | 340.00 | 340.00 | 340.00 | 316.56 | 0 |
| 2023-05-05 | 336.00 | 340.00 | 336.00 | 340.00 | 316.56 | 17 |
| 2023-05-04 | 340.00 | 340.00 | 336.00 | 340.00 | 316.56 | 13 |
| 2023-05-03 | 338.00 | 338.00 | 338.00 | 338.00 | 314.69 | 0 |
| 2023-05-02 | 338.00 | 338.00 | 338.00 | 338.00 | 314.69 | 6 |
| 2023-04-28 | 340.00 | 340.00 | 336.00 | 338.00 | 314.69 | 99 |
| 2023-04-27 | 324.00 | 332.00 | 324.00 | 330.00 | 307.24 | 102 |
| 2023-04-26 | 310.00 | 322.00 | 310.00 | 322.00 | 299.80 | 43 |
| 2023-04-25 | 314.00 | 314.00 | 306.00 | 306.00 | 284.90 | 100 |
| 2023-04-24 | 316.00 | 328.00 | 316.00 | 316.00 | 294.21 | 13 |
| 2023-04-21 | 320.00 | 320.00 | 312.00 | 316.00 | 294.21 | 110 |
| 2023-04-20 | 320.00 | 320.00 | 320.00 | 320.00 | 297.93 | 15 |
| 2023-04-19 | 322.00 | 338.00 | 320.00 | 322.00 | 299.80 | 74 |
| 2023-04-18 | 318.00 | 320.00 | 316.00 | 320.00 | 297.93 | 113 |
| 2023-04-13 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 0 |
| 2023-04-12 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 0 |
| 2023-04-11 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 0 |
| 2023-04-06 | 312.00 | 314.00 | 312.00 | 314.00 | 303.47 | 1 |
| 2023-04-05 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 5 |
| 2023-04-04 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 10 |
| 2023-04-03 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 0 |
| 2023-03-31 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 0 |
| 2023-03-30 | 318.00 | 320.00 | 314.00 | 314.00 | 292.35 | 94 |
| 2023-03-29 | 314.00 | 316.00 | 314.00 | 316.00 | 294.21 | 76 |
| 2023-03-28 | 318.00 | 318.00 | 308.00 | 312.00 | 290.49 | 121 |
| 2023-03-27 | 316.00 | 316.00 | 308.00 | 316.00 | 294.21 | 279 |
| 2023-03-24 | 310.00 | 316.00 | 306.00 | 316.00 | 294.21 | 54 |
| 2023-03-23 | 314.00 | 314.00 | 312.00 | 314.00 | 303.47 | 1 |
| 2023-03-22 | 312.00 | 312.00 | 312.00 | 312.00 | 290.49 | 25 |
| 2023-03-21 | 308.00 | 312.00 | 308.00 | 312.00 | 290.49 | 28 |
| 2023-03-20 | 310.00 | 310.00 | 310.00 | 310.00 | 288.62 | 0 |
| 2023-03-17 | 312.00 | 312.00 | 310.00 | 310.00 | 288.62 | 30 |
| 2023-03-16 | 310.00 | 310.00 | 310.00 | 310.00 | 288.62 | 10 |
| 2023-03-15 | 316.00 | 316.00 | 310.00 | 316.00 | 294.21 | 31 |
| 2023-03-14 | 312.00 | 312.00 | 312.00 | 312.00 | 290.49 | 1 |
| 2023-03-13 | 312.00 | 312.00 | 306.00 | 312.00 | 290.49 | 162 |
| 2023-03-10 | 312.00 | 312.00 | 312.00 | 312.00 | 290.49 | 13 |
| 2023-03-09 | 312.00 | 312.00 | 312.00 | 312.00 | 290.49 | 34 |
| 2023-03-08 | 312.00 | 316.00 | 312.00 | 314.00 | 292.35 | 35 |
| 2023-03-07 | 310.00 | 310.00 | 310.00 | 310.00 | 288.62 | 32 |
| 2023-03-06 | 312.00 | 312.00 | 308.00 | 310.00 | 288.62 | 115 |
| 2023-03-03 | 316.00 | 316.00 | 310.00 | 316.00 | 305.41 | 1 |
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.