Karelia Tobacco Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-10-14 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 32 |
| 2026-10-13 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 2 |
| 2026-10-12 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 11 |
| 2026-10-09 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | 2 |
| 2026-10-08 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 137 |
| 2026-10-07 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 7 |
| 2026-10-06 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | 2 |
| 2026-10-05 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | 5 |
| 2026-10-02 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 298 |
| 2026-10-01 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 195 |
| 2026-09-30 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 246 |
| 2026-09-29 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 664 |
| 2026-09-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-09-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 99 |
| 2026-09-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 3 |
| 2026-09-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 36 |
| 2026-09-22 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 10 |
| 2026-09-21 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 12 |
| 2026-09-18 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 4 |
| 2026-09-17 | 404.00 | 410.00 | 404.00 | 406.00 | 406.00 | 115 |
| 2026-09-16 | 420.00 | 422.00 | 420.00 | 420.00 | 420.00 | 1 |
| 2026-09-15 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-09-14 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1 |
| 2026-09-11 | 416.00 | 422.00 | 416.00 | 416.00 | 416.00 | 5 |
| 2026-09-10 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 53 |
| 2026-09-09 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 59 |
| 2026-09-08 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 103 |
| 2026-09-07 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 101 |
| 2026-09-04 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 20 |
| 2026-09-03 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 125 |
| 2026-09-02 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 128 |
| 2026-09-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 77 |
| 2026-08-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 34 |
| 2026-08-28 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-08-27 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 10 |
| 2026-08-26 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1 |
| 2026-08-25 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 21 |
| 2026-08-24 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-08-21 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2026-08-20 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2026-08-19 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-08-18 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-08-17 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 20 |
| 2026-08-14 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 13 |
| 2026-08-13 | 426.00 | 426.00 | 424.00 | 426.00 | 426.00 | 15 |
| 2026-08-12 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 6 |
| 2026-08-11 | 426.00 | 426.00 | 422.00 | 426.00 | 426.00 | 1 |
| 2026-08-10 | 422.00 | 426.00 | 422.00 | 422.00 | 422.00 | 56 |
| 2026-08-07 | 422.00 | 426.00 | 422.00 | 424.00 | 424.00 | 5 |
| 2026-08-06 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 41 |
| 2026-08-05 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 21 |
| 2026-08-04 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 104 |
| 2026-08-03 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 10 |
| 2026-07-31 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 82 |
| 2026-07-30 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 29 |
| 2026-07-29 | 428.00 | 428.00 | 424.00 | 428.00 | 428.00 | 4 |
| 2026-07-28 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 102 |
| 2026-07-27 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-07-24 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 197 |
Page 1 of 21 · 1,243 trading daysOlder →
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.