Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 327 |
| 2026-07-22 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2026-07-21 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 221 |
| 2026-07-20 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2026-07-17 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1 |
| 2026-07-16 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | 15 |
| 2026-07-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 25 |
| 2026-07-14 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 137 |
| 2026-07-13 | 436.00 | 442.00 | 436.00 | 442.00 | 442.00 | 88 |
| 2026-07-10 | 438.00 | 440.00 | 437.00 | 440.00 | 440.00 | 127 |
| 2026-07-09 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 80 |
| 2026-07-08 | 437.00 | 437.00 | 436.00 | 437.00 | 437.00 | 78 |
| 2026-07-07 | 437.00 | 439.00 | 436.00 | 438.00 | 438.00 | 97 |
| 2026-07-06 | 463.00 | 463.00 | 436.00 | 437.00 | 437.00 | 169 |
| 2026-07-03 | 435.00 | 449.00 | 433.00 | 441.00 | 441.00 | 448 |
| 2026-07-02 | 430.00 | 439.00 | 429.00 | 437.00 | 437.00 | 191 |
| 2026-07-01 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 81 |
| 2026-06-30 | 428.00 | 435.00 | 428.00 | 429.00 | 429.00 | 90 |
| 2026-06-29 | 425.00 | 427.00 | 425.00 | 425.00 | 425.00 | 150 |
| 2026-06-26 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | 168 |
| 2026-06-25 | 427.00 | 435.00 | 425.00 | 429.00 | 429.00 | 103 |
| 2026-06-24 | 428.00 | 428.00 | 427.00 | 427.00 | 427.00 | 81 |
| 2026-06-23 | 435.00 | 435.00 | 428.00 | 428.00 | 428.00 | 81 |
| 2026-06-22 | 430.00 | 430.00 | 427.00 | 427.00 | 427.00 | 134 |
| 2026-06-19 | 428.00 | 428.00 | 424.00 | 426.00 | 426.00 | 173 |
| 2026-06-18 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 87 |
| 2026-06-17 | 430.00 | 430.00 | 424.00 | 428.00 | 428.00 | 195 |
| 2026-06-16 | 427.00 | 430.00 | 426.00 | 429.00 | 429.00 | 217 |
| 2026-06-15 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | 130 |
| 2026-06-12 | 429.00 | 430.00 | 422.00 | 428.00 | 428.00 | 313 |
| 2026-06-11 | 422.00 | 422.00 | 421.00 | 422.00 | 422.00 | 91 |
| 2026-06-10 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 81 |
| 2026-06-09 | 423.00 | 424.00 | 420.00 | 423.00 | 423.00 | 461 |
| 2026-06-08 | 424.00 | 425.00 | 423.00 | 424.00 | 409.40 | 131 |
| 2026-06-05 | 424.00 | 424.00 | 420.00 | 422.00 | 407.47 | 194 |
| 2026-06-04 | 424.00 | 424.00 | 423.00 | 423.00 | 408.43 | 73 |
| 2026-06-03 | 423.00 | 424.00 | 422.00 | 423.00 | 408.43 | 142 |
| 2026-06-02 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | 297 |
| 2026-05-29 | 424.00 | 426.00 | 424.00 | 425.00 | 425.00 | 183 |
| 2026-05-28 | 423.00 | 426.00 | 420.00 | 423.00 | 423.00 | 237 |
| 2026-05-27 | 424.00 | 425.00 | 416.00 | 422.00 | 422.00 | 337 |
| 2026-05-26 | 424.00 | 425.00 | 423.00 | 424.00 | 424.00 | 231 |
| 2026-05-25 | 423.00 | 425.00 | 422.00 | 423.00 | 423.00 | 371 |
| 2026-05-22 | 420.00 | 423.00 | 420.00 | 422.00 | 422.00 | 218 |
| 2026-05-21 | 425.00 | 426.00 | 422.00 | 423.00 | 423.00 | 283 |
| 2026-05-20 | 420.00 | 426.00 | 420.00 | 426.00 | 426.00 | 257 |
| 2026-05-19 | 422.00 | 425.00 | 421.00 | 424.00 | 424.00 | 311 |
| 2026-05-18 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | 368 |
| 2026-05-15 | 425.00 | 425.00 | 421.00 | 424.00 | 424.00 | 99 |
| 2026-05-14 | 427.00 | 427.00 | 415.00 | 419.00 | 419.00 | 291 |
| 2026-05-13 | 427.00 | 428.00 | 422.00 | 426.00 | 426.00 | 246 |
| 2026-05-12 | 428.00 | 430.00 | 427.00 | 430.00 | 430.00 | 245 |
| 2026-05-11 | 432.00 | 432.00 | 420.00 | 427.00 | 427.00 | 229 |
| 2026-05-08 | 432.00 | 432.00 | 428.00 | 431.00 | 431.00 | 243 |
| 2026-05-07 | 428.00 | 434.00 | 428.00 | 432.00 | 432.00 | 163 |
| 2026-05-06 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 252 |
| 2026-05-05 | 416.00 | 430.00 | 410.00 | 430.00 | 430.00 | 358 |
| 2026-05-04 | 408.00 | 416.00 | 400.00 | 413.00 | 413.00 | 271 |
| 2026-04-30 | 391.00 | 410.00 | 391.00 | 406.00 | 406.00 | 847 |
| 2026-04-29 | 392.00 | 397.00 | 389.00 | 394.00 | 394.00 | 160 |
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.