Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 20 |
| 2025-02-05 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 79 |
| 2025-02-04 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-02-03 | 328.00 | 334.00 | 326.00 | 328.00 | 328.00 | 9 |
| 2025-01-31 | 336.00 | 336.00 | 328.00 | 328.00 | 328.00 | 210 |
| 2025-01-30 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 135 |
| 2025-01-29 | 340.00 | 340.00 | 328.00 | 328.00 | 328.00 | 396 |
| 2025-01-28 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 142 |
| 2025-01-27 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 18 |
| 2025-01-24 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 74 |
| 2025-01-23 | 332.00 | 336.00 | 328.00 | 328.00 | 328.00 | 120 |
| 2025-01-22 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 152 |
| 2025-01-21 | 344.00 | 344.00 | 328.00 | 330.00 | 330.00 | 344 |
| 2025-01-20 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 32 |
| 2025-01-17 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 66 |
| 2025-01-16 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | 182 |
| 2025-01-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4 |
| 2025-01-14 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 35 |
| 2025-01-13 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1 |
| 2025-01-10 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 20 |
| 2025-01-09 | 342.00 | 348.00 | 342.00 | 348.00 | 348.00 | 39 |
| 2025-01-08 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 6 |
| 2025-01-07 | 338.00 | 346.00 | 338.00 | 346.00 | 346.00 | 53 |
| 2025-01-03 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2025-01-02 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-12-31 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-12-30 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-12-27 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 51 |
| 2024-12-23 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 130 |
| 2024-12-20 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 5 |
| 2024-12-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 14 |
| 2024-12-18 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 5 |
| 2024-12-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-12-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-12-13 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-12-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 72 |
| 2024-12-11 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-12-10 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 39 |
| 2024-12-09 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2024-12-06 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 19 |
| 2024-12-05 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 49 |
| 2024-12-04 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 51 |
| 2024-12-03 | 344.00 | 344.00 | 336.00 | 344.00 | 344.00 | 2 |
| 2024-12-02 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-11-29 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-11-28 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 98 |
| 2024-11-27 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-11-26 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 72 |
| 2024-11-25 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-11-22 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 1 |
| 2024-11-21 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | 10 |
| 2024-11-20 | 342.00 | 342.00 | 334.00 | 340.00 | 340.00 | 3 |
| 2024-11-19 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 9 |
| 2024-11-18 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 36 |
| 2024-11-15 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 34 |
| 2024-11-14 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 2 |
| 2024-11-13 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 2 |
| 2024-11-12 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 19 |
| 2024-11-11 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-11-08 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | 39 |
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.