Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 143 |
| 2025-10-24 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 99 |
| 2025-10-23 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 148 |
| 2025-10-22 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 115 |
| 2025-10-21 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 141 |
| 2025-10-20 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 117 |
| 2025-10-17 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 246 |
| 2025-10-16 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | 135 |
| 2025-10-15 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 393 |
| 2025-10-14 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 247 |
| 2025-10-13 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | 793 |
| 2025-10-10 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 228 |
| 2025-10-09 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 80 |
| 2025-10-08 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | 68 |
| 2025-10-07 | 340.00 | 340.00 | 322.00 | 336.00 | 336.00 | 932 |
| 2025-10-06 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 113 |
| 2025-10-03 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 95 |
| 2025-10-02 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | 222 |
| 2025-10-01 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | 287 |
| 2025-09-30 | 336.00 | 344.00 | 330.00 | 344.00 | 344.00 | 162 |
| 2025-09-29 | 332.00 | 338.00 | 328.00 | 336.00 | 336.00 | 208 |
| 2025-09-26 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | 12 |
| 2025-09-25 | 332.00 | 338.00 | 328.00 | 330.00 | 330.00 | 77 |
| 2025-09-24 | 348.00 | 348.00 | 334.00 | 338.00 | 338.00 | 133 |
| 2025-09-23 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 12 |
| 2025-09-22 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2025-09-19 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | 133 |
| 2025-09-18 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1 |
| 2025-09-17 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 83 |
| 2025-09-16 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 11 |
| 2025-09-15 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 637 |
| 2025-09-12 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 130 |
| 2025-09-11 | 346.00 | 346.00 | 332.00 | 332.00 | 332.00 | 195 |
| 2025-09-10 | 334.00 | 350.00 | 326.00 | 348.00 | 348.00 | 865 |
| 2025-09-09 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | 81 |
| 2025-09-08 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | 101 |
| 2025-09-05 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 47 |
| 2025-09-04 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 26 |
| 2025-09-03 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | 11 |
| 2025-09-02 | 340.00 | 348.00 | 334.00 | 344.00 | 344.00 | 40 |
| 2025-09-01 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 111 |
| 2025-08-29 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 73 |
| 2025-08-28 | 350.00 | 350.00 | 336.00 | 344.00 | 344.00 | 109 |
| 2025-08-27 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 56 |
| 2025-08-26 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | 1,082 |
| 2025-08-25 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 275 |
| 2025-08-22 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 333 |
| 2025-08-21 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 274 |
| 2025-08-20 | 320.00 | 340.00 | 320.00 | 336.00 | 336.00 | 322 |
| 2025-08-19 | 314.00 | 326.00 | 314.00 | 326.00 | 326.00 | 455 |
| 2025-08-18 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 333 |
| 2025-08-14 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 96 |
| 2025-08-13 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 299 |
| 2025-08-12 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 26 |
| 2025-08-11 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 1,004 |
| 2025-08-08 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 161 |
| 2025-08-07 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 142 |
| 2025-08-06 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 108 |
| 2025-08-05 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 38 |
| 2025-08-04 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 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.