Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 310.00 | 310.00 | 310.00 | 310.00 | 288.62 | 16 |
| 2023-03-01 | 310.00 | 310.00 | 310.00 | 310.00 | 288.62 | 1 |
| 2023-02-28 | 316.00 | 316.00 | 310.00 | 310.00 | 288.62 | 74 |
| 2023-02-24 | 312.00 | 316.00 | 310.00 | 310.00 | 288.62 | 31 |
| 2023-02-23 | 308.00 | 312.00 | 308.00 | 310.00 | 288.62 | 20 |
| 2023-02-22 | 308.00 | 308.00 | 308.00 | 308.00 | 286.76 | 39 |
| 2023-02-21 | 314.00 | 314.00 | 310.00 | 310.00 | 288.62 | 26 |
| 2023-02-20 | 314.00 | 316.00 | 314.00 | 316.00 | 294.21 | 15 |
| 2023-02-17 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 51 |
| 2023-02-16 | 314.00 | 314.00 | 310.00 | 314.00 | 292.35 | 105 |
| 2023-02-15 | 310.00 | 314.00 | 310.00 | 310.00 | 288.62 | 12 |
| 2023-02-14 | 312.00 | 314.00 | 306.00 | 308.00 | 286.76 | 51 |
| 2023-02-13 | 310.00 | 310.00 | 306.00 | 310.00 | 288.62 | 704 |
| 2023-02-10 | 318.00 | 318.00 | 306.00 | 310.00 | 288.62 | 38 |
| 2023-02-09 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 7 |
| 2023-02-08 | 314.00 | 314.00 | 314.00 | 314.00 | 292.35 | 10 |
| 2023-02-07 | 308.00 | 318.00 | 308.00 | 316.00 | 294.21 | 35 |
| 2023-02-06 | 304.00 | 308.00 | 304.00 | 304.00 | 293.81 | 5 |
| 2023-02-03 | 300.00 | 310.00 | 300.00 | 308.00 | 286.76 | 13 |
| 2023-02-02 | 306.00 | 306.00 | 300.00 | 300.00 | 279.31 | 57 |
| 2023-02-01 | 306.00 | 306.00 | 300.00 | 304.00 | 283.04 | 29 |
| 2023-01-31 | 300.00 | 304.00 | 298.00 | 304.00 | 283.04 | 80 |
| 2023-01-30 | 312.00 | 312.00 | 312.00 | 312.00 | 290.49 | 0 |
| 2023-01-27 | 312.00 | 312.00 | 312.00 | 312.00 | 290.49 | 0 |
| 2023-01-26 | 310.00 | 312.00 | 308.00 | 312.00 | 290.49 | 16 |
| 2023-01-25 | 304.00 | 306.00 | 304.00 | 306.00 | 284.90 | 22 |
| 2023-01-24 | 300.00 | 302.00 | 300.00 | 300.00 | 279.31 | 19 |
| 2023-01-23 | 308.00 | 310.00 | 308.00 | 310.00 | 288.62 | 26 |
| 2023-01-20 | 300.00 | 306.00 | 300.00 | 306.00 | 284.90 | 55 |
| 2023-01-19 | 300.00 | 300.00 | 300.00 | 300.00 | 279.31 | 44 |
| 2023-01-18 | 304.00 | 306.00 | 304.00 | 304.00 | 283.04 | 4 |
| 2023-01-17 | 300.00 | 304.00 | 300.00 | 304.00 | 283.04 | 110 |
| 2023-01-16 | 300.00 | 300.00 | 298.00 | 298.00 | 277.45 | 60 |
| 2023-01-13 | 298.00 | 298.00 | 298.00 | 298.00 | 277.45 | 49 |
| 2023-01-12 | 296.00 | 296.00 | 294.00 | 296.00 | 275.59 | 34 |
| 2023-01-11 | 296.00 | 300.00 | 296.00 | 300.00 | 279.31 | 158 |
| 2023-01-10 | 300.00 | 300.00 | 296.00 | 296.00 | 275.59 | 60 |
| 2023-01-09 | 298.00 | 300.00 | 298.00 | 300.00 | 279.31 | 65 |
| 2023-01-05 | 296.00 | 296.00 | 296.00 | 296.00 | 275.59 | 19 |
| 2023-01-04 | 296.00 | 296.00 | 292.00 | 292.00 | 271.87 | 23 |
| 2023-01-03 | 290.00 | 296.00 | 288.00 | 294.00 | 273.73 | 2,055 |
| 2023-01-02 | 300.00 | 300.00 | 290.00 | 290.00 | 270.00 | 71 |
| 2022-12-30 | 294.00 | 294.00 | 290.00 | 290.00 | 270.00 | 14 |
| 2022-12-29 | 294.00 | 294.00 | 290.00 | 294.00 | 273.73 | 52 |
| 2022-12-28 | 292.00 | 292.00 | 292.00 | 292.00 | 271.87 | 75 |
| 2022-12-27 | 290.00 | 290.00 | 290.00 | 290.00 | 270.00 | 0 |
| 2022-12-23 | 288.00 | 290.00 | 288.00 | 288.00 | 278.35 | 2 |
| 2022-12-22 | 290.00 | 290.00 | 290.00 | 290.00 | 270.00 | 20 |
| 2022-12-21 | 292.00 | 292.00 | 292.00 | 292.00 | 271.87 | 0 |
| 2022-12-20 | 290.00 | 292.00 | 290.00 | 292.00 | 271.87 | 80 |
| 2022-12-19 | 286.00 | 286.00 | 286.00 | 286.00 | 266.28 | 2 |
| 2022-12-16 | 286.00 | 286.00 | 286.00 | 286.00 | 266.28 | 6 |
| 2022-12-15 | 290.00 | 292.00 | 288.00 | 292.00 | 271.87 | 554 |
| 2022-12-14 | 292.00 | 292.00 | 290.00 | 290.00 | 270.00 | 50 |
| 2022-12-13 | 292.00 | 292.00 | 290.00 | 290.00 | 270.00 | 107 |
| 2022-12-12 | 290.00 | 290.00 | 288.00 | 290.00 | 270.00 | 997 |
| 2022-12-09 | 292.00 | 292.00 | 282.00 | 288.00 | 268.14 | 1,399 |
| 2022-12-08 | 278.00 | 292.00 | 278.00 | 290.00 | 270.00 | 1,430 |
| 2022-12-07 | 278.00 | 282.00 | 276.00 | 280.00 | 260.69 | 458 |
| 2022-12-06 | 278.00 | 278.00 | 274.00 | 276.00 | 256.97 | 100 |
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.