Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 270.00 | 270.00 | 270.00 | 270.00 | 251.38 | 19 |
| 2022-09-08 | 276.00 | 276.00 | 276.00 | 276.00 | 256.97 | 0 |
| 2022-09-07 | 276.00 | 276.00 | 276.00 | 276.00 | 256.97 | 14 |
| 2022-09-06 | 276.00 | 276.00 | 276.00 | 276.00 | 256.97 | 0 |
| 2022-09-05 | 274.00 | 276.00 | 274.00 | 276.00 | 256.97 | 190 |
| 2022-09-02 | 272.00 | 276.00 | 272.00 | 272.00 | 253.24 | 187 |
| 2022-09-01 | 274.00 | 274.00 | 266.00 | 270.00 | 251.38 | 51 |
| 2022-08-31 | 268.00 | 270.00 | 268.00 | 270.00 | 251.38 | 27 |
| 2022-08-30 | 274.00 | 274.00 | 264.00 | 270.00 | 251.38 | 277 |
| 2022-08-29 | 266.00 | 270.00 | 266.00 | 266.00 | 247.66 | 165 |
| 2022-08-26 | 268.00 | 270.00 | 268.00 | 270.00 | 251.38 | 334 |
| 2022-08-25 | 266.00 | 270.00 | 266.00 | 270.00 | 251.38 | 423 |
| 2022-08-24 | 264.00 | 264.00 | 262.00 | 264.00 | 255.15 | 3 |
| 2022-08-23 | 262.00 | 262.00 | 262.00 | 262.00 | 243.93 | 4 |
| 2022-08-22 | 260.00 | 266.00 | 260.00 | 262.00 | 243.93 | 6 |
| 2022-08-19 | 268.00 | 268.00 | 268.00 | 268.00 | 249.52 | 0 |
| 2022-08-18 | 266.00 | 268.00 | 260.00 | 268.00 | 249.52 | 36 |
| 2022-08-17 | 266.00 | 270.00 | 266.00 | 266.00 | 247.66 | 52 |
| 2022-08-16 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 107 |
| 2022-08-12 | 268.00 | 268.00 | 268.00 | 268.00 | 249.52 | 116 |
| 2022-08-11 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 0 |
| 2022-08-10 | 266.00 | 266.00 | 266.00 | 266.00 | 247.66 | 0 |
| 2022-08-09 | 266.00 | 268.00 | 266.00 | 266.00 | 247.66 | 128 |
| 2022-08-08 | 264.00 | 264.00 | 264.00 | 264.00 | 245.80 | 29 |
| 2022-08-05 | 268.00 | 268.00 | 268.00 | 268.00 | 249.52 | 0 |
| 2022-08-04 | 268.00 | 268.00 | 268.00 | 268.00 | 249.52 | 0 |
| 2022-08-03 | 268.00 | 268.00 | 268.00 | 268.00 | 249.52 | 64 |
| 2022-08-02 | 268.00 | 268.00 | 266.00 | 268.00 | 249.52 | 133 |
| 2022-08-01 | 264.00 | 268.00 | 264.00 | 264.00 | 245.80 | 125 |
| 2022-07-29 | 266.00 | 266.00 | 264.00 | 264.00 | 245.80 | 8 |
| 2022-07-28 | 264.00 | 264.00 | 264.00 | 264.00 | 245.80 | 55 |
| 2022-07-27 | 260.00 | 260.00 | 260.00 | 260.00 | 242.07 | 20 |
| 2022-07-26 | 262.00 | 262.00 | 260.00 | 260.00 | 242.07 | 17 |
| 2022-07-25 | 260.00 | 260.00 | 260.00 | 260.00 | 242.07 | 80 |
| 2022-07-22 | 254.00 | 256.00 | 254.00 | 256.00 | 238.35 | 108 |
| 2022-07-21 | 254.00 | 254.00 | 248.00 | 250.00 | 232.76 | 79 |
| 2022-07-20 | 254.00 | 254.00 | 250.00 | 250.00 | 232.76 | 15 |
| 2022-07-19 | 248.00 | 254.00 | 248.00 | 254.00 | 236.49 | 30 |
| 2022-07-18 | 254.00 | 254.00 | 254.00 | 254.00 | 236.49 | 7 |
| 2022-07-15 | 256.00 | 256.00 | 250.00 | 250.00 | 232.76 | 101 |
| 2022-07-14 | 256.00 | 258.00 | 252.00 | 252.00 | 234.62 | 146 |
| 2022-07-13 | 252.00 | 254.00 | 252.00 | 252.00 | 234.62 | 2 |
| 2022-07-12 | 252.00 | 252.00 | 252.00 | 252.00 | 234.62 | 2 |
| 2022-07-11 | 252.00 | 252.00 | 250.00 | 252.00 | 234.62 | 523 |
| 2022-07-08 | 252.00 | 252.00 | 250.00 | 250.00 | 232.76 | 38 |
| 2022-07-07 | 250.00 | 252.00 | 248.00 | 250.00 | 232.76 | 313 |
| 2022-07-06 | 254.00 | 254.00 | 252.00 | 254.00 | 236.49 | 141 |
| 2022-07-05 | 250.00 | 254.00 | 250.00 | 250.00 | 232.76 | 218 |
| 2022-07-04 | 256.00 | 256.00 | 250.00 | 250.00 | 232.76 | 51 |
| 2022-07-01 | 254.00 | 258.00 | 252.00 | 254.00 | 236.49 | 232 |
| 2022-06-30 | 250.00 | 256.00 | 250.00 | 256.00 | 238.35 | 126 |
| 2022-06-29 | 252.00 | 254.00 | 252.00 | 252.00 | 234.62 | 7 |
| 2022-06-28 | 254.00 | 256.00 | 254.00 | 256.00 | 238.35 | 64 |
| 2022-06-27 | 258.00 | 260.00 | 254.00 | 258.00 | 240.21 | 236 |
| 2022-06-24 | 254.00 | 254.00 | 252.00 | 252.00 | 234.62 | 15 |
| 2022-06-23 | 254.00 | 254.00 | 252.00 | 254.00 | 236.49 | 76 |
| 2022-06-22 | 254.00 | 254.00 | 250.00 | 254.00 | 236.49 | 127 |
| 2022-06-21 | 256.00 | 256.00 | 250.00 | 252.00 | 234.62 | 173 |
| 2022-06-20 | 254.00 | 256.00 | 250.00 | 254.00 | 236.49 | 147 |
| 2022-06-17 | 254.00 | 258.00 | 254.00 | 258.00 | 240.21 | 37 |
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.