Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.550 | 1.610 | 1.550 | 1.565 | 1.565 | 7,301 |
| 2024-02-14 | 1.570 | 1.620 | 1.530 | 1.530 | 1.530 | 27,206 |
| 2024-02-13 | 1.610 | 1.650 | 1.570 | 1.580 | 1.580 | 14,559 |
| 2024-02-12 | 1.680 | 1.710 | 1.615 | 1.635 | 1.635 | 11,781 |
| 2024-02-09 | 1.565 | 1.705 | 1.565 | 1.685 | 1.685 | 47,480 |
| 2024-02-08 | 1.540 | 1.645 | 1.540 | 1.580 | 1.580 | 19,674 |
| 2024-02-07 | 1.620 | 1.620 | 1.540 | 1.590 | 1.590 | 14,941 |
| 2024-02-06 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 19,815 |
| 2024-02-05 | 1.665 | 1.665 | 1.620 | 1.630 | 1.630 | 17,149 |
| 2024-02-02 | 1.640 | 1.655 | 1.610 | 1.625 | 1.625 | 15,258 |
| 2024-02-01 | 1.625 | 1.645 | 1.600 | 1.640 | 1.640 | 10,549 |
| 2024-01-31 | 1.700 | 1.705 | 1.600 | 1.625 | 1.625 | 25,206 |
| 2024-01-30 | 1.635 | 1.685 | 1.635 | 1.650 | 1.650 | 11,891 |
| 2024-01-29 | 1.700 | 1.730 | 1.635 | 1.635 | 1.635 | 33,851 |
| 2024-01-26 | 1.760 | 1.780 | 1.705 | 1.720 | 1.720 | 19,769 |
| 2024-01-25 | 1.800 | 1.800 | 1.715 | 1.715 | 1.715 | 20,799 |
| 2024-01-24 | 1.810 | 1.845 | 1.755 | 1.755 | 1.755 | 36,181 |
| 2024-01-23 | 1.720 | 1.850 | 1.720 | 1.790 | 1.790 | 35,140 |
| 2024-01-22 | 1.750 | 1.765 | 1.700 | 1.710 | 1.710 | 15,820 |
| 2024-01-19 | 1.760 | 1.760 | 1.725 | 1.725 | 1.725 | 6,179 |
| 2024-01-18 | 1.755 | 1.760 | 1.725 | 1.760 | 1.760 | 21,680 |
| 2024-01-17 | 1.670 | 1.770 | 1.670 | 1.685 | 1.685 | 20,529 |
| 2024-01-16 | 1.700 | 1.760 | 1.670 | 1.670 | 1.670 | 35,145 |
| 2024-01-15 | 1.720 | 1.750 | 1.700 | 1.705 | 1.705 | 26,635 |
| 2024-01-12 | 1.750 | 1.800 | 1.720 | 1.760 | 1.760 | 17,200 |
| 2024-01-11 | 1.800 | 1.830 | 1.755 | 1.760 | 1.760 | 20,830 |
| 2024-01-10 | 1.760 | 1.835 | 1.750 | 1.760 | 1.760 | 22,870 |
| 2024-01-09 | 1.865 | 1.865 | 1.770 | 1.785 | 1.785 | 33,864 |
| 2024-01-08 | 1.850 | 1.880 | 1.785 | 1.790 | 1.790 | 32,230 |
| 2024-01-05 | 1.805 | 1.880 | 1.805 | 1.860 | 1.860 | 16,681 |
| 2024-01-04 | 1.830 | 1.850 | 1.805 | 1.810 | 1.810 | 20,620 |
| 2024-01-03 | 1.870 | 1.960 | 1.845 | 1.850 | 1.850 | 22,150 |
| 2024-01-02 | 1.960 | 1.965 | 1.860 | 1.870 | 1.870 | 28,007 |
| 2023-12-29 | 1.935 | 2.020 | 1.905 | 1.940 | 1.940 | 59,502 |
| 2023-12-28 | 1.830 | 1.990 | 1.830 | 1.925 | 1.925 | 95,547 |
| 2023-12-27 | 1.775 | 1.815 | 1.760 | 1.810 | 1.810 | 10,602 |
| 2023-12-22 | 1.800 | 1.840 | 1.770 | 1.775 | 1.775 | 9,242 |
| 2023-12-21 | 1.855 | 1.900 | 1.810 | 1.810 | 1.810 | 25,728 |
| 2023-12-20 | 1.840 | 1.950 | 1.840 | 1.900 | 1.900 | 63,912 |
| 2023-12-19 | 1.720 | 1.850 | 1.710 | 1.830 | 1.830 | 82,813 |
| 2023-12-18 | 1.820 | 1.825 | 1.740 | 1.740 | 1.740 | 2,620 |
| 2023-12-15 | 1.745 | 1.825 | 1.745 | 1.800 | 1.800 | 19,701 |
| 2023-12-14 | 1.785 | 1.785 | 1.710 | 1.745 | 1.745 | 10,621 |
| 2023-12-13 | 1.755 | 1.755 | 1.700 | 1.700 | 1.700 | 27,623 |
| 2023-12-12 | 1.795 | 1.800 | 1.725 | 1.730 | 1.730 | 16,312 |
| 2023-12-11 | 1.830 | 1.830 | 1.755 | 1.755 | 1.755 | 7,084 |
| 2023-12-08 | 1.860 | 1.860 | 1.780 | 1.820 | 1.820 | 7,106 |
| 2023-12-07 | 1.850 | 1.865 | 1.800 | 1.805 | 1.805 | 29,684 |
| 2023-12-06 | 1.875 | 1.875 | 1.805 | 1.860 | 1.860 | 21,666 |
| 2023-12-05 | 1.860 | 1.860 | 1.725 | 1.820 | 1.820 | 48,726 |
| 2023-12-04 | 1.890 | 1.890 | 1.800 | 1.815 | 1.815 | 20,161 |
| 2023-12-01 | 1.715 | 1.860 | 1.700 | 1.820 | 1.820 | 42,916 |
| 2023-11-30 | 1.800 | 1.815 | 1.710 | 1.715 | 1.715 | 21,687 |
| 2023-11-29 | 1.765 | 1.815 | 1.730 | 1.760 | 1.760 | 20,103 |
| 2023-11-28 | 1.790 | 1.835 | 1.765 | 1.765 | 1.765 | 9,922 |
| 2023-11-27 | 1.850 | 1.885 | 1.770 | 1.780 | 1.780 | 32,702 |
| 2023-11-24 | 1.865 | 1.910 | 1.770 | 1.805 | 1.805 | 85,541 |
| 2023-11-23 | 1.780 | 1.975 | 1.700 | 1.820 | 1.820 | 122,012 |
| 2023-11-22 | 1.860 | 1.920 | 1.750 | 1.770 | 1.770 | 57,852 |
| 2023-11-21 | 1.930 | 1.950 | 1.800 | 1.820 | 1.820 | 88,964 |
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.