Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 318.00 | 322.00 | 314.00 | 314.00 | 314.00 | 926 |
| 2025-05-07 | 326.00 | 326.00 | 312.00 | 316.00 | 316.00 | 2,739 |
| 2025-05-06 | 320.00 | 326.00 | 316.00 | 322.00 | 322.00 | 272 |
| 2025-05-05 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 17 |
| 2025-05-02 | 314.00 | 324.00 | 312.00 | 324.00 | 324.00 | 295 |
| 2025-04-30 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | 334 |
| 2025-04-29 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 265 |
| 2025-04-28 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 123 |
| 2025-04-25 | 314.00 | 318.00 | 308.00 | 312.00 | 312.00 | 1,382 |
| 2025-04-24 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | 904 |
| 2025-04-23 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 426 |
| 2025-04-22 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 185 |
| 2025-04-17 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-04-16 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 362 |
| 2025-04-15 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 101 |
| 2025-04-14 | 310.00 | 316.00 | 308.00 | 310.00 | 310.00 | 322 |
| 2025-04-11 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 39 |
| 2025-04-10 | 312.00 | 316.00 | 306.00 | 310.00 | 310.00 | 97 |
| 2025-04-09 | 310.00 | 312.00 | 304.00 | 310.00 | 310.00 | 8 |
| 2025-04-08 | 306.00 | 312.00 | 306.00 | 308.00 | 308.00 | 115 |
| 2025-04-07 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 53 |
| 2025-04-04 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | 989 |
| 2025-04-03 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | 356 |
| 2025-04-02 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 235 |
| 2025-04-01 | 316.00 | 320.00 | 308.00 | 308.00 | 308.00 | 813 |
| 2025-03-31 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 293 |
| 2025-03-28 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | 901 |
| 2025-03-27 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | 383 |
| 2025-03-26 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | 287 |
| 2025-03-24 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 382 |
| 2025-03-21 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 258 |
| 2025-03-20 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 215 |
| 2025-03-19 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 301 |
| 2025-03-18 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | 300 |
| 2025-03-17 | 326.00 | 326.00 | 312.00 | 314.00 | 314.00 | 1,176 |
| 2025-03-14 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 133 |
| 2025-03-13 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 5 |
| 2025-03-12 | 318.00 | 330.00 | 316.00 | 322.00 | 322.00 | 1,922 |
| 2025-03-11 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | 131 |
| 2025-03-10 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 208 |
| 2025-03-07 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 40 |
| 2025-03-06 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 289 |
| 2025-03-05 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 136 |
| 2025-03-04 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 107 |
| 2025-02-28 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 34 |
| 2025-02-27 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 72 |
| 2025-02-26 | 336.00 | 336.00 | 324.00 | 324.00 | 324.00 | 36 |
| 2025-02-25 | 320.00 | 338.00 | 318.00 | 332.00 | 332.00 | 515 |
| 2025-02-24 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 83 |
| 2025-02-21 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 5 |
| 2025-02-20 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 29 |
| 2025-02-19 | 324.00 | 328.00 | 322.00 | 328.00 | 328.00 | 87 |
| 2025-02-18 | 326.00 | 328.00 | 324.00 | 324.00 | 324.00 | 97 |
| 2025-02-17 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 246 |
| 2025-02-14 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 521 |
| 2025-02-13 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 106 |
| 2025-02-12 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | 214 |
| 2025-02-11 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 160 |
| 2025-02-10 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 289 |
| 2025-02-07 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 62 |
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.