Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 392.00 | 397.00 | 389.00 | 394.00 | 394.00 | 160 |
| 2026-04-28 | 390.00 | 391.00 | 388.00 | 391.00 | 391.00 | 173 |
| 2026-04-27 | 396.00 | 396.00 | 386.00 | 389.00 | 389.00 | 121 |
| 2026-04-24 | 391.00 | 397.00 | 386.00 | 397.00 | 397.00 | 239 |
| 2026-04-23 | 396.00 | 396.00 | 394.00 | 395.00 | 395.00 | 208 |
| 2026-04-22 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | 198 |
| 2026-04-21 | 407.00 | 408.00 | 397.00 | 398.00 | 398.00 | 200 |
| 2026-04-20 | 402.00 | 410.00 | 400.00 | 405.00 | 405.00 | 165 |
| 2026-04-17 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | 135 |
| 2026-04-16 | 414.00 | 414.00 | 397.00 | 404.00 | 404.00 | 668 |
| 2026-04-15 | 413.00 | 414.00 | 410.00 | 414.00 | 414.00 | 116 |
| 2026-04-14 | 387.00 | 414.00 | 387.00 | 407.00 | 407.00 | 279 |
| 2026-04-09 | 387.00 | 390.00 | 387.00 | 387.00 | 387.00 | 103 |
| 2026-04-08 | 414.00 | 414.00 | 380.00 | 385.00 | 385.00 | 193 |
| 2026-04-07 | 376.00 | 386.00 | 374.00 | 377.00 | 377.00 | 183 |
| 2026-04-02 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 158 |
| 2026-04-01 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | 240 |
| 2026-03-31 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 54 |
| 2026-03-30 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 235 |
| 2026-03-27 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 227 |
| 2026-03-26 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 385 |
| 2026-03-24 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | 711 |
| 2026-03-23 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 651 |
| 2026-03-20 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 1,503 |
| 2026-03-19 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 1,664 |
| 2026-03-18 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 216 |
| 2026-03-17 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 500 |
| 2026-03-16 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | 381 |
| 2026-03-13 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | 433 |
| 2026-03-12 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | 170 |
| 2026-03-11 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 136 |
| 2026-03-10 | 370.00 | 380.00 | 370.00 | 378.00 | 378.00 | 127 |
| 2026-03-09 | 366.00 | 382.00 | 362.00 | 372.00 | 372.00 | 1,064 |
| 2026-03-06 | 366.00 | 370.00 | 364.00 | 364.00 | 364.00 | 280 |
| 2026-03-05 | 366.00 | 368.00 | 366.00 | 366.00 | 366.00 | 194 |
| 2026-03-04 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | 1,530 |
| 2026-03-03 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 1,753 |
| 2026-03-02 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 58 |
| 2026-02-27 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 142 |
| 2026-02-26 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 97 |
| 2026-02-25 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 205 |
| 2026-02-24 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 319 |
| 2026-02-20 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 164 |
| 2026-02-19 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 119 |
| 2026-02-18 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 99 |
| 2026-02-17 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 131 |
| 2026-02-16 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 126 |
| 2026-02-13 | 368.00 | 372.00 | 368.00 | 370.00 | 370.00 | 150 |
| 2026-02-12 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 97 |
| 2026-02-11 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 119 |
| 2026-02-10 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 72 |
| 2026-02-09 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 128 |
| 2026-02-06 | 366.00 | 368.00 | 366.00 | 366.00 | 366.00 | 126 |
| 2026-02-05 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | 122 |
| 2026-02-04 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 61 |
| 2026-02-03 | 362.00 | 372.00 | 362.00 | 366.00 | 366.00 | 74 |
| 2026-02-02 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 67 |
| 2026-01-30 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 193 |
| 2026-01-29 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | 303 |
| 2026-01-28 | 368.00 | 368.00 | 366.00 | 368.00 | 368.00 | 60 |
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.