Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 2 |
| 2024-11-06 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 7 |
| 2024-11-05 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 67 |
| 2024-11-04 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | 6 |
| 2024-11-01 | 346.00 | 346.00 | 336.00 | 346.00 | 346.00 | 5 |
| 2024-10-31 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | 30 |
| 2024-10-30 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 18 |
| 2024-10-29 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2024-10-25 | 346.00 | 348.00 | 340.00 | 342.00 | 342.00 | 113 |
| 2024-10-24 | 346.00 | 346.00 | 336.00 | 336.00 | 336.00 | 6 |
| 2024-10-23 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 15 |
| 2024-10-22 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 44 |
| 2024-10-21 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 202 |
| 2024-10-18 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 10 |
| 2024-10-17 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | 11 |
| 2024-10-16 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 2 |
| 2024-10-15 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2024-10-14 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2024-10-11 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 31 |
| 2024-10-10 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 7 |
| 2024-10-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3 |
| 2024-10-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 8 |
| 2024-10-07 | 350.00 | 360.00 | 350.00 | 350.00 | 350.00 | 265 |
| 2024-10-04 | 344.00 | 348.00 | 342.00 | 348.00 | 348.00 | 68 |
| 2024-10-03 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 33 |
| 2024-10-02 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 290 |
| 2024-10-01 | 328.00 | 342.00 | 326.00 | 342.00 | 342.00 | 40 |
| 2024-09-30 | 348.00 | 348.00 | 332.00 | 334.00 | 334.00 | 108 |
| 2024-09-27 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 39 |
| 2024-09-26 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 5 |
| 2024-09-25 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 8 |
| 2024-09-24 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 6 |
| 2024-09-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 16 |
| 2024-09-20 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 90 |
| 2024-09-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 13 |
| 2024-09-18 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | 4 |
| 2024-09-17 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 71 |
| 2024-09-16 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 193 |
| 2024-09-13 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 47 |
| 2024-09-12 | 320.00 | 338.00 | 312.00 | 326.00 | 326.00 | 89 |
| 2024-09-11 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | 58 |
| 2024-09-10 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 200 |
| 2024-09-09 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-09-06 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 31 |
| 2024-09-05 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-09-04 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-09-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-09-02 | 344.00 | 344.00 | 328.00 | 340.00 | 340.00 | 3 |
| 2024-08-30 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-29 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-28 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-26 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-22 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-21 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-20 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-08-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 10 |
| 2024-08-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-08-14 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
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.