Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 2,245 |
| 2024-05-20 | 1.545 | 1.545 | 1.500 | 1.500 | 1.500 | 5,300 |
| 2024-05-17 | 1.540 | 1.550 | 1.505 | 1.505 | 1.505 | 4,764 |
| 2024-05-16 | 1.560 | 1.560 | 1.505 | 1.505 | 1.505 | 4,131 |
| 2024-05-15 | 1.520 | 1.570 | 1.520 | 1.530 | 1.530 | 8,120 |
| 2024-05-14 | 1.515 | 1.545 | 1.500 | 1.540 | 1.540 | 9,340 |
| 2024-05-13 | 1.540 | 1.575 | 1.525 | 1.525 | 1.525 | 7,980 |
| 2024-05-10 | 1.545 | 1.555 | 1.505 | 1.525 | 1.525 | 13,996 |
| 2024-05-09 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 6,141 |
| 2024-05-08 | 1.525 | 1.560 | 1.500 | 1.500 | 1.500 | 12,258 |
| 2024-05-02 | 1.530 | 1.570 | 1.500 | 1.510 | 1.510 | 32,066 |
| 2024-04-30 | 1.555 | 1.560 | 1.520 | 1.525 | 1.525 | 7,775 |
| 2024-04-29 | 1.620 | 1.620 | 1.550 | 1.555 | 1.555 | 9,635 |
| 2024-04-26 | 1.580 | 1.620 | 1.575 | 1.580 | 1.580 | 8,515 |
| 2024-04-25 | 1.620 | 1.620 | 1.540 | 1.605 | 1.605 | 3,230 |
| 2024-04-24 | 1.640 | 1.645 | 1.585 | 1.585 | 1.585 | 7,300 |
| 2024-04-23 | 1.670 | 1.720 | 1.595 | 1.595 | 1.595 | 12,006 |
| 2024-04-22 | 1.635 | 1.685 | 1.600 | 1.670 | 1.670 | 9,495 |
| 2024-04-19 | 1.570 | 1.640 | 1.550 | 1.590 | 1.590 | 8,065 |
| 2024-04-18 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 5,183 |
| 2024-04-17 | 1.480 | 1.555 | 1.480 | 1.490 | 1.490 | 13,544 |
| 2024-04-16 | 1.480 | 1.575 | 1.470 | 1.480 | 1.480 | 21,033 |
| 2024-04-15 | 1.500 | 1.520 | 1.475 | 1.490 | 1.490 | 12,973 |
| 2024-04-12 | 1.630 | 1.695 | 1.520 | 1.520 | 1.520 | 36,134 |
| 2024-04-11 | 1.725 | 1.725 | 1.600 | 1.650 | 1.650 | 11,456 |
| 2024-04-10 | 1.770 | 1.890 | 1.650 | 1.650 | 1.650 | 91,627 |
| 2024-04-09 | 1.540 | 1.870 | 1.510 | 1.770 | 1.770 | 86,110 |
| 2024-04-08 | 1.505 | 1.510 | 1.490 | 1.510 | 1.510 | 3,716 |
| 2024-04-05 | 1.465 | 1.480 | 1.455 | 1.460 | 1.460 | 9,774 |
| 2024-04-04 | 1.510 | 1.520 | 1.460 | 1.500 | 1.500 | 4,670 |
| 2024-04-03 | 1.500 | 1.520 | 1.460 | 1.460 | 1.460 | 6,892 |
| 2024-04-02 | 1.515 | 1.575 | 1.490 | 1.500 | 1.500 | 24,237 |
| 2024-03-28 | 1.560 | 1.575 | 1.550 | 1.565 | 1.565 | 1,670 |
| 2024-03-27 | 1.535 | 1.570 | 1.530 | 1.530 | 1.530 | 2,694 |
| 2024-03-26 | 1.525 | 1.580 | 1.520 | 1.560 | 1.560 | 7,463 |
| 2024-03-22 | 1.555 | 1.560 | 1.555 | 1.560 | 1.560 | 360 |
| 2024-03-21 | 1.580 | 1.585 | 1.535 | 1.585 | 1.585 | 2,591 |
| 2024-03-20 | 1.535 | 1.570 | 1.535 | 1.570 | 1.570 | 462 |
| 2024-03-19 | 1.610 | 1.620 | 1.540 | 1.540 | 1.540 | 7,470 |
| 2024-03-15 | 1.625 | 1.625 | 1.600 | 1.600 | 1.600 | 4,092 |
| 2024-03-14 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 15,658 |
| 2024-03-13 | 1.545 | 1.560 | 1.510 | 1.545 | 1.545 | 6,614 |
| 2024-03-12 | 1.575 | 1.575 | 1.505 | 1.515 | 1.515 | 17,510 |
| 2024-03-11 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 17,485 |
| 2024-03-08 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 3,161 |
| 2024-03-07 | 1.565 | 1.610 | 1.560 | 1.570 | 1.570 | 3,260 |
| 2024-03-06 | 1.590 | 1.605 | 1.555 | 1.565 | 1.565 | 4,636 |
| 2024-03-05 | 1.570 | 1.620 | 1.565 | 1.590 | 1.590 | 7,758 |
| 2024-03-04 | 1.585 | 1.600 | 1.570 | 1.570 | 1.570 | 11,455 |
| 2024-03-01 | 1.580 | 1.660 | 1.580 | 1.580 | 1.580 | 11,701 |
| 2024-02-29 | 1.580 | 1.640 | 1.580 | 1.590 | 1.590 | 9,479 |
| 2024-02-28 | 1.545 | 1.575 | 1.530 | 1.575 | 1.575 | 3,430 |
| 2024-02-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2 |
| 2024-02-26 | 1.575 | 1.590 | 1.550 | 1.580 | 1.580 | 8,772 |
| 2024-02-23 | 1.585 | 1.590 | 1.520 | 1.535 | 1.535 | 12,695 |
| 2024-02-22 | 1.585 | 1.625 | 1.565 | 1.565 | 1.565 | 9,490 |
| 2024-02-21 | 1.635 | 1.635 | 1.580 | 1.580 | 1.580 | 33,705 |
| 2024-02-20 | 1.735 | 1.735 | 1.625 | 1.630 | 1.630 | 7,517 |
| 2024-02-19 | 1.630 | 1.720 | 1.610 | 1.685 | 1.685 | 34,493 |
| 2024-02-16 | 1.620 | 1.650 | 1.575 | 1.580 | 1.580 | 15,797 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.