Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 258.00 | 260.00 | 254.00 | 254.00 | 236.49 | 169 |
| 2022-06-15 | 260.00 | 260.00 | 260.00 | 260.00 | 242.07 | 0 |
| 2022-06-14 | 264.00 | 264.00 | 254.00 | 260.00 | 242.07 | 388 |
| 2022-06-10 | 270.00 | 272.00 | 268.00 | 270.00 | 241.14 | 392 |
| 2022-06-09 | 266.00 | 276.00 | 264.00 | 270.00 | 241.14 | 1,036 |
| 2022-06-08 | 264.00 | 266.00 | 262.00 | 262.00 | 234.00 | 163 |
| 2022-06-07 | 262.00 | 266.00 | 262.00 | 264.00 | 235.78 | 342 |
| 2022-06-06 | 264.00 | 266.00 | 262.00 | 264.00 | 235.78 | 300 |
| 2022-06-03 | 264.00 | 270.00 | 262.00 | 266.00 | 237.57 | 351 |
| 2022-06-02 | 266.00 | 266.00 | 264.00 | 266.00 | 237.57 | 387 |
| 2022-06-01 | 280.00 | 280.00 | 264.00 | 264.00 | 235.78 | 1,838 |
| 2022-05-31 | 268.00 | 268.00 | 264.00 | 264.00 | 235.78 | 91 |
| 2022-05-30 | 266.00 | 268.00 | 266.00 | 268.00 | 239.35 | 86 |
| 2022-05-27 | 266.00 | 270.00 | 266.00 | 266.00 | 237.57 | 131 |
| 2022-05-26 | 266.00 | 268.00 | 264.00 | 264.00 | 235.78 | 466 |
| 2022-05-25 | 266.00 | 266.00 | 262.00 | 264.00 | 235.78 | 76 |
| 2022-05-24 | 268.00 | 268.00 | 262.00 | 264.00 | 235.78 | 323 |
| 2022-05-23 | 268.00 | 272.00 | 264.00 | 268.00 | 239.35 | 304 |
| 2022-05-20 | 274.00 | 276.00 | 266.00 | 266.00 | 237.57 | 646 |
| 2022-05-19 | 272.00 | 276.00 | 272.00 | 272.00 | 242.93 | 183 |
| 2022-05-18 | 276.00 | 276.00 | 276.00 | 276.00 | 246.50 | 50 |
| 2022-05-17 | 272.00 | 280.00 | 272.00 | 276.00 | 246.50 | 422 |
| 2022-05-16 | 274.00 | 276.00 | 274.00 | 274.00 | 244.71 | 63 |
| 2022-05-13 | 280.00 | 280.00 | 276.00 | 278.00 | 248.29 | 29 |
| 2022-05-12 | 276.00 | 276.00 | 274.00 | 276.00 | 246.50 | 85 |
| 2022-05-11 | 278.00 | 280.00 | 272.00 | 276.00 | 246.50 | 224 |
| 2022-05-10 | 276.00 | 278.00 | 274.00 | 276.00 | 246.50 | 42 |
| 2022-05-09 | 278.00 | 278.00 | 272.00 | 274.00 | 244.71 | 105 |
| 2022-05-06 | 282.00 | 284.00 | 276.00 | 276.00 | 246.50 | 350 |
| 2022-05-05 | 284.00 | 288.00 | 282.00 | 284.00 | 253.64 | 184 |
| 2022-05-04 | 280.00 | 296.00 | 280.00 | 290.00 | 259.00 | 2,097 |
| 2022-05-03 | 288.00 | 290.00 | 280.00 | 280.00 | 250.07 | 271 |
| 2022-04-29 | 286.00 | 290.00 | 282.00 | 286.00 | 255.43 | 210 |
| 2022-04-28 | 290.00 | 290.00 | 278.00 | 278.00 | 248.29 | 124 |
| 2022-04-27 | 290.00 | 290.00 | 288.00 | 290.00 | 259.00 | 6 |
| 2022-04-26 | 284.00 | 284.00 | 282.00 | 282.00 | 251.86 | 13 |
| 2022-04-21 | 290.00 | 290.00 | 284.00 | 290.00 | 268.42 | 1 |
| 2022-04-20 | 282.00 | 290.00 | 282.00 | 284.00 | 253.64 | 38 |
| 2022-04-19 | 286.00 | 290.00 | 284.00 | 284.00 | 253.64 | 80 |
| 2022-04-14 | 284.00 | 284.00 | 284.00 | 284.00 | 253.64 | 45 |
| 2022-04-13 | 280.00 | 292.00 | 280.00 | 290.00 | 259.00 | 127 |
| 2022-04-12 | 290.00 | 290.00 | 288.00 | 290.00 | 268.42 | 5 |
| 2022-04-11 | 288.00 | 288.00 | 288.00 | 288.00 | 257.22 | 0 |
| 2022-04-08 | 288.00 | 288.00 | 288.00 | 288.00 | 257.22 | 15 |
| 2022-04-07 | 294.00 | 294.00 | 294.00 | 294.00 | 262.58 | 0 |
| 2022-04-06 | 278.00 | 294.00 | 278.00 | 294.00 | 262.58 | 178 |
| 2022-04-05 | 274.00 | 274.00 | 274.00 | 274.00 | 244.71 | 0 |
| 2022-04-04 | 280.00 | 280.00 | 274.00 | 274.00 | 244.71 | 82 |
| 2022-04-01 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 21 |
| 2022-03-31 | 286.00 | 286.00 | 282.00 | 284.00 | 262.87 | 2 |
| 2022-03-30 | 282.00 | 284.00 | 280.00 | 282.00 | 251.86 | 12 |
| 2022-03-29 | 284.00 | 286.00 | 284.00 | 284.00 | 262.87 | 3 |
| 2022-03-28 | 286.00 | 286.00 | 286.00 | 286.00 | 255.43 | 56 |
| 2022-03-24 | 274.00 | 274.00 | 274.00 | 274.00 | 244.71 | 0 |
| 2022-03-23 | 274.00 | 274.00 | 274.00 | 274.00 | 244.71 | 0 |
| 2022-03-22 | 274.00 | 274.00 | 274.00 | 274.00 | 244.71 | 50 |
| 2022-03-21 | 274.00 | 274.00 | 274.00 | 274.00 | 244.71 | 0 |
| 2022-03-18 | 272.00 | 278.00 | 272.00 | 274.00 | 244.71 | 12 |
| 2022-03-17 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2022-03-16 | 276.00 | 282.00 | 276.00 | 278.00 | 248.29 | 17 |
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.