Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 274.00 | 274.00 | 274.00 | 274.00 | 255.11 | 11 |
| 2022-12-02 | 276.00 | 278.00 | 270.00 | 270.00 | 251.38 | 66 |
| 2022-12-01 | 282.00 | 282.00 | 270.00 | 270.00 | 251.38 | 91 |
| 2022-11-30 | 272.00 | 272.00 | 272.00 | 272.00 | 253.24 | 0 |
| 2022-11-29 | 272.00 | 272.00 | 270.00 | 272.00 | 253.24 | 31 |
| 2022-11-28 | 274.00 | 274.00 | 272.00 | 272.00 | 253.24 | 150 |
| 2022-11-25 | 278.00 | 278.00 | 274.00 | 276.00 | 256.97 | 47 |
| 2022-11-24 | 278.00 | 278.00 | 278.00 | 278.00 | 258.83 | 168 |
| 2022-11-23 | 276.00 | 278.00 | 276.00 | 278.00 | 258.83 | 33 |
| 2022-11-22 | 276.00 | 276.00 | 276.00 | 276.00 | 256.97 | 1 |
| 2022-11-21 | 274.00 | 276.00 | 274.00 | 276.00 | 256.97 | 141 |
| 2022-11-18 | 268.00 | 274.00 | 266.00 | 274.00 | 255.11 | 230 |
| 2022-11-17 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 209 |
| 2022-11-16 | 272.00 | 272.00 | 268.00 | 270.00 | 251.38 | 17 |
| 2022-11-15 | 272.00 | 272.00 | 272.00 | 272.00 | 253.24 | 7 |
| 2022-11-14 | 272.00 | 272.00 | 270.00 | 272.00 | 262.88 | 2 |
| 2022-11-11 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 0 |
| 2022-11-10 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 26 |
| 2022-11-09 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 4 |
| 2022-11-08 | 272.00 | 274.00 | 270.00 | 270.00 | 251.38 | 98 |
| 2022-11-07 | 276.00 | 276.00 | 276.00 | 276.00 | 256.97 | 50 |
| 2022-11-04 | 274.00 | 276.00 | 274.00 | 276.00 | 256.97 | 42 |
| 2022-11-03 | 274.00 | 274.00 | 274.00 | 274.00 | 255.11 | 10 |
| 2022-11-02 | 274.00 | 274.00 | 274.00 | 274.00 | 255.11 | 24 |
| 2022-11-01 | 274.00 | 274.00 | 272.00 | 274.00 | 264.81 | 1 |
| 2022-10-31 | 270.00 | 272.00 | 270.00 | 272.00 | 253.24 | 70 |
| 2022-10-27 | 268.00 | 270.00 | 268.00 | 268.00 | 249.52 | 6 |
| 2022-10-26 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 50 |
| 2022-10-25 | 270.00 | 270.00 | 266.00 | 270.00 | 260.95 | 1 |
| 2022-10-24 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 77 |
| 2022-10-21 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 0 |
| 2022-10-20 | 268.00 | 268.00 | 266.00 | 266.00 | 247.66 | 23 |
| 2022-10-19 | 270.00 | 270.00 | 268.00 | 268.00 | 249.52 | 52 |
| 2022-10-18 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 155 |
| 2022-10-17 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 9 |
| 2022-10-14 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 0 |
| 2022-10-13 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 10 |
| 2022-10-12 | 266.00 | 268.00 | 266.00 | 268.00 | 249.52 | 127 |
| 2022-10-11 | 270.00 | 270.00 | 268.00 | 270.00 | 251.38 | 2 |
| 2022-10-10 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 30 |
| 2022-10-07 | 270.00 | 272.00 | 270.00 | 272.00 | 253.24 | 137 |
| 2022-10-06 | 276.00 | 276.00 | 276.00 | 276.00 | 256.97 | 9 |
| 2022-10-05 | 278.00 | 278.00 | 278.00 | 278.00 | 258.83 | 0 |
| 2022-10-04 | 278.00 | 278.00 | 276.00 | 278.00 | 258.83 | 30 |
| 2022-10-03 | 274.00 | 278.00 | 270.00 | 276.00 | 256.97 | 84 |
| 2022-09-30 | 272.00 | 276.00 | 272.00 | 276.00 | 256.97 | 200 |
| 2022-09-29 | 272.00 | 274.00 | 270.00 | 272.00 | 253.24 | 57 |
| 2022-09-28 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 0 |
| 2022-09-27 | 276.00 | 276.00 | 266.00 | 276.00 | 266.75 | 1 |
| 2022-09-26 | 268.00 | 272.00 | 266.00 | 266.00 | 247.66 | 123 |
| 2022-09-23 | 266.00 | 268.00 | 266.00 | 266.00 | 247.66 | 478 |
| 2022-09-22 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 7 |
| 2022-09-21 | 266.00 | 270.00 | 264.00 | 270.00 | 251.38 | 113 |
| 2022-09-20 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 4 |
| 2022-09-19 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 1 |
| 2022-09-16 | 266.00 | 270.00 | 266.00 | 266.00 | 247.66 | 46 |
| 2022-09-15 | 272.00 | 272.00 | 268.00 | 268.00 | 249.52 | 4 |
| 2022-09-14 | 268.00 | 268.00 | 266.00 | 268.00 | 249.52 | 67 |
| 2022-09-13 | 270.00 | 270.00 | 266.00 | 268.00 | 249.52 | 731 |
| 2022-09-12 | 270.00 | 272.00 | 266.00 | 266.00 | 247.66 | 49 |
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.