Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 276.00 | 276.00 | 270.00 | 276.00 | 255.46 | 5 |
| 2021-12-15 | 270.00 | 270.00 | 270.00 | 270.00 | 241.14 | 0 |
| 2021-12-14 | 278.00 | 278.00 | 270.00 | 270.00 | 241.14 | 107 |
| 2021-12-13 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 36 |
| 2021-12-10 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 2 |
| 2021-12-09 | 280.00 | 282.00 | 276.00 | 278.00 | 248.29 | 209 |
| 2021-12-08 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2021-12-07 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2021-12-06 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 0 |
| 2021-12-03 | 280.00 | 282.00 | 276.00 | 278.00 | 248.29 | 151 |
| 2021-12-02 | 276.00 | 276.00 | 272.00 | 274.00 | 244.71 | 65 |
| 2021-12-01 | 280.00 | 280.00 | 274.00 | 274.00 | 244.71 | 207 |
| 2021-11-30 | 280.00 | 280.00 | 276.00 | 276.00 | 246.50 | 57 |
| 2021-11-29 | 276.00 | 280.00 | 276.00 | 280.00 | 250.07 | 52 |
| 2021-11-26 | 282.00 | 282.00 | 276.00 | 280.00 | 250.07 | 67 |
| 2021-11-25 | 286.00 | 286.00 | 286.00 | 286.00 | 255.43 | 10 |
| 2021-11-24 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 0 |
| 2021-11-23 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 15 |
| 2021-11-22 | 286.00 | 288.00 | 286.00 | 288.00 | 257.22 | 15 |
| 2021-11-19 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 8 |
| 2021-11-18 | 288.00 | 288.00 | 288.00 | 288.00 | 257.22 | 142 |
| 2021-11-17 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 0 |
| 2021-11-16 | 288.00 | 288.00 | 282.00 | 282.00 | 251.86 | 287 |
| 2021-11-15 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 4 |
| 2021-11-12 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 10 |
| 2021-11-11 | 280.00 | 284.00 | 280.00 | 280.00 | 259.16 | 4 |
| 2021-11-10 | 288.00 | 288.00 | 284.00 | 284.00 | 253.64 | 35 |
| 2021-11-09 | 288.00 | 288.00 | 288.00 | 288.00 | 257.22 | 0 |
| 2021-11-08 | 288.00 | 288.00 | 280.00 | 288.00 | 257.22 | 44 |
| 2021-11-05 | 284.00 | 288.00 | 284.00 | 288.00 | 257.22 | 82 |
| 2021-11-04 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 0 |
| 2021-11-03 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 0 |
| 2021-11-02 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 9 |
| 2021-11-01 | 282.00 | 282.00 | 280.00 | 280.00 | 250.07 | 100 |
| 2021-10-29 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 32 |
| 2021-10-27 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 11 |
| 2021-10-26 | 284.00 | 284.00 | 284.00 | 284.00 | 253.64 | 1,575 |
| 2021-10-25 | 280.00 | 280.00 | 280.00 | 280.00 | 250.07 | 20 |
| 2021-10-22 | 282.00 | 282.00 | 282.00 | 282.00 | 251.86 | 12 |
| 2021-10-21 | 284.00 | 284.00 | 282.00 | 282.00 | 251.86 | 12 |
| 2021-10-20 | 278.00 | 278.00 | 278.00 | 278.00 | 248.29 | 20 |
← NewerPage 21 of 21 · 1,241 trading days
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.