Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 657 |
| 2025-07-31 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 918 |
| 2025-07-30 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 52 |
| 2025-07-29 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 191 |
| 2025-07-28 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 38 |
| 2025-07-25 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 3 |
| 2025-07-24 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 69 |
| 2025-07-23 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 384 |
| 2025-07-22 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 1,125 |
| 2025-07-21 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 775 |
| 2025-07-18 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 106 |
| 2025-07-17 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 79 |
| 2025-07-16 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 44 |
| 2025-07-15 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 8 |
| 2025-07-14 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 93 |
| 2025-07-11 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 436 |
| 2025-07-10 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 678 |
| 2025-07-09 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 23 |
| 2025-07-08 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 222 |
| 2025-07-07 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 315 |
| 2025-07-04 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 246 |
| 2025-07-03 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 77 |
| 2025-07-02 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 282 |
| 2025-07-01 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 6 |
| 2025-06-30 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 81 |
| 2025-06-27 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | 3 |
| 2025-06-26 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | 655 |
| 2025-06-25 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 71 |
| 2025-06-24 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 142 |
| 2025-06-23 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 904 |
| 2025-06-20 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 153 |
| 2025-06-19 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 45 |
| 2025-06-18 | 314.00 | 320.00 | 310.00 | 310.00 | 310.00 | 561 |
| 2025-06-17 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 146 |
| 2025-06-16 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 113 |
| 2025-06-13 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 185 |
| 2025-06-12 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 47 |
| 2025-06-11 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 619 |
| 2025-06-10 | 316.00 | 318.00 | 306.00 | 312.00 | 312.00 | 323 |
| 2025-06-06 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 151 |
| 2025-06-05 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3 |
| 2025-06-04 | 316.00 | 322.00 | 314.00 | 322.00 | 322.00 | 830 |
| 2025-06-03 | 314.00 | 320.00 | 314.00 | 314.00 | 314.00 | 121 |
| 2025-06-02 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | 754 |
| 2025-05-30 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | 550 |
| 2025-05-29 | 318.00 | 320.00 | 316.00 | 316.00 | 302.00 | 404 |
| 2025-05-28 | 322.00 | 322.00 | 318.00 | 318.00 | 303.91 | 842 |
| 2025-05-27 | 320.00 | 322.00 | 316.00 | 320.00 | 305.82 | 1,055 |
| 2025-05-26 | 318.00 | 322.00 | 316.00 | 322.00 | 307.73 | 516 |
| 2025-05-23 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | 351 |
| 2025-05-22 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 11 |
| 2025-05-21 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | 440 |
| 2025-05-20 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 76 |
| 2025-05-19 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 1,287 |
| 2025-05-16 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 138 |
| 2025-05-15 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 91 |
| 2025-05-14 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 19 |
| 2025-05-13 | 322.00 | 326.00 | 318.00 | 318.00 | 318.00 | 314 |
| 2025-05-12 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 61 |
| 2025-05-09 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | 906 |
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.