Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 278.00 | 278.00 | 276.00 | 276.00 | 246.50 | 16 |
| 2022-03-14 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 65 |
| 2022-03-11 | 276.00 | 276.00 | 276.00 | 276.00 | 246.50 | 40 |
| 2022-03-10 | 274.00 | 274.00 | 270.00 | 274.00 | 244.71 | 23 |
| 2022-03-09 | 272.00 | 272.00 | 272.00 | 272.00 | 242.93 | 0 |
| 2022-03-08 | 270.00 | 272.00 | 270.00 | 272.00 | 242.93 | 48 |
| 2022-03-04 | 276.00 | 276.00 | 270.00 | 276.00 | 246.50 | 215 |
| 2022-03-03 | 276.00 | 276.00 | 276.00 | 276.00 | 246.50 | 10 |
| 2022-03-02 | 274.00 | 274.00 | 272.00 | 272.00 | 242.93 | 61 |
| 2022-03-01 | 280.00 | 280.00 | 274.00 | 274.00 | 244.71 | 5 |
| 2022-02-28 | 284.00 | 284.00 | 276.00 | 276.00 | 246.50 | 22 |
| 2022-02-25 | 274.00 | 282.00 | 274.00 | 276.00 | 246.50 | 36 |
| 2022-02-24 | 280.00 | 288.00 | 274.00 | 274.00 | 244.71 | 131 |
| 2022-02-23 | 288.00 | 288.00 | 288.00 | 288.00 | 257.22 | 0 |
| 2022-02-22 | 286.00 | 288.00 | 286.00 | 288.00 | 257.22 | 16 |
| 2022-02-21 | 284.00 | 286.00 | 284.00 | 284.00 | 253.64 | 11 |
| 2022-02-18 | 290.00 | 290.00 | 290.00 | 290.00 | 259.00 | 0 |
| 2022-02-17 | 290.00 | 290.00 | 290.00 | 290.00 | 259.00 | 53 |
| 2022-02-16 | 288.00 | 290.00 | 288.00 | 290.00 | 259.00 | 37 |
| 2022-02-15 | 280.00 | 286.00 | 280.00 | 286.00 | 255.43 | 68 |
| 2022-02-14 | 282.00 | 284.00 | 278.00 | 280.00 | 250.07 | 47 |
| 2022-02-11 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 14 |
| 2022-02-10 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 96 |
| 2022-02-09 | 282.00 | 282.00 | 276.00 | 278.00 | 248.29 | 92 |
| 2022-02-08 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 0 |
| 2022-02-07 | 280.00 | 282.00 | 280.00 | 282.00 | 251.86 | 38 |
| 2022-02-04 | 280.00 | 280.00 | 276.00 | 280.00 | 259.16 | 5 |
| 2022-02-03 | 280.00 | 280.00 | 272.00 | 276.00 | 246.50 | 54 |
| 2022-02-02 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 10 |
| 2022-02-01 | 282.00 | 282.00 | 278.00 | 282.00 | 261.02 | 3 |
| 2022-01-31 | 284.00 | 284.00 | 278.00 | 278.00 | 248.29 | 32 |
| 2022-01-28 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 20 |
| 2022-01-27 | 288.00 | 288.00 | 280.00 | 284.00 | 253.64 | 21 |
| 2022-01-26 | 282.00 | 288.00 | 282.00 | 282.00 | 251.86 | 11 |
| 2022-01-25 | 280.00 | 280.00 | 278.00 | 280.00 | 250.07 | 33 |
| 2022-01-24 | 282.00 | 282.00 | 280.00 | 282.00 | 251.86 | 23 |
| 2022-01-21 | 286.00 | 286.00 | 286.00 | 286.00 | 255.43 | 14 |
| 2022-01-20 | 290.00 | 290.00 | 284.00 | 284.00 | 253.64 | 5 |
| 2022-01-19 | 280.00 | 290.00 | 280.00 | 282.00 | 251.86 | 8 |
| 2022-01-18 | 286.00 | 290.00 | 286.00 | 290.00 | 259.00 | 40 |
| 2022-01-17 | 282.00 | 288.00 | 282.00 | 288.00 | 257.22 | 8 |
| 2022-01-14 | 288.00 | 288.00 | 288.00 | 288.00 | 257.22 | 0 |
| 2022-01-13 | 280.00 | 288.00 | 280.00 | 288.00 | 257.22 | 35 |
| 2022-01-12 | 288.00 | 288.00 | 288.00 | 288.00 | 257.22 | 0 |
| 2022-01-11 | 286.00 | 288.00 | 286.00 | 288.00 | 257.22 | 21 |
| 2022-01-10 | 288.00 | 288.00 | 286.00 | 286.00 | 255.43 | 50 |
| 2022-01-07 | 284.00 | 288.00 | 284.00 | 286.00 | 255.43 | 55 |
| 2022-01-05 | 280.00 | 284.00 | 280.00 | 284.00 | 253.64 | 68 |
| 2022-01-04 | 280.00 | 282.00 | 280.00 | 282.00 | 251.86 | 17 |
| 2022-01-03 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 41 |
| 2021-12-31 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 5 |
| 2021-12-30 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2021-12-29 | 274.00 | 278.00 | 274.00 | 274.00 | 253.61 | 4 |
| 2021-12-28 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2021-12-27 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2021-12-23 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2021-12-22 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 2 |
| 2021-12-21 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 15 |
| 2021-12-20 | 278.00 | 278.00 | 272.00 | 274.00 | 244.71 | 6 |
| 2021-12-17 | 270.00 | 270.00 | 270.00 | 270.00 | 241.14 | 0 |
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.