Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | 107 |
| 2026-01-26 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | 136 |
| 2026-01-23 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 49 |
| 2026-01-22 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | 52 |
| 2026-01-21 | 362.00 | 366.00 | 362.00 | 364.00 | 364.00 | 122 |
| 2026-01-20 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 230 |
| 2026-01-19 | 366.00 | 368.00 | 364.00 | 366.00 | 366.00 | 236 |
| 2026-01-16 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 310 |
| 2026-01-15 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | 267 |
| 2026-01-14 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | 171 |
| 2026-01-13 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 144 |
| 2026-01-12 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | 209 |
| 2026-01-09 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 197 |
| 2026-01-08 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 224 |
| 2026-01-07 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 186 |
| 2026-01-05 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 35 |
| 2026-01-02 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 98 |
| 2025-12-31 | 362.00 | 362.00 | 356.00 | 356.00 | 356.00 | 47 |
| 2025-12-30 | 356.00 | 364.00 | 354.00 | 360.00 | 360.00 | 698 |
| 2025-12-29 | 346.00 | 358.00 | 346.00 | 356.00 | 356.00 | 471 |
| 2025-12-23 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | 18 |
| 2025-12-22 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 86 |
| 2025-12-19 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 102 |
| 2025-12-18 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 94 |
| 2025-12-17 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 179 |
| 2025-12-16 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 253 |
| 2025-12-15 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 479 |
| 2025-12-12 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 249 |
| 2025-12-11 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 547 |
| 2025-12-10 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 277 |
| 2025-12-09 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 428 |
| 2025-12-08 | 336.00 | 340.00 | 336.00 | 336.00 | 336.00 | 611 |
| 2025-12-05 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | 184 |
| 2025-12-04 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 445 |
| 2025-12-03 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 154 |
| 2025-12-02 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 373 |
| 2025-12-01 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 114 |
| 2025-11-28 | 348.00 | 350.00 | 336.00 | 340.00 | 340.00 | 729 |
| 2025-11-27 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 106 |
| 2025-11-26 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 110 |
| 2025-11-25 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 243 |
| 2025-11-24 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | 430 |
| 2025-11-21 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | 146 |
| 2025-11-20 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 264 |
| 2025-11-19 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | 199 |
| 2025-11-18 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 165 |
| 2025-11-17 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 322 |
| 2025-11-14 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 102 |
| 2025-11-13 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | 481 |
| 2025-11-12 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 330 |
| 2025-11-11 | 358.00 | 358.00 | 356.00 | 358.00 | 358.00 | 246 |
| 2025-11-10 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 202 |
| 2025-11-07 | 356.00 | 358.00 | 354.00 | 354.00 | 354.00 | 142 |
| 2025-11-06 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 192 |
| 2025-11-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 101 |
| 2025-11-04 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 186 |
| 2025-11-03 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 275 |
| 2025-10-31 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | 365 |
| 2025-10-30 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | 330 |
| 2025-10-29 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 221 |
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.