Kekrops S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.755	2.040	1.755	1.950	1.950	128,926
2023-11-17	1.870	1.920	1.735	1.735	1.735	47,235
2023-11-16	1.510	1.930	1.510	1.860	1.860	240,433
2023-11-15	1.680	1.720	1.555	1.570	1.570	58,713
2023-11-14	1.680	1.795	1.600	1.680	1.680	123,863
2023-11-13	1.280	1.640	1.280	1.640	1.640	193,968
2023-11-10	1.240	1.275	1.235	1.275	1.275	9,324
2023-11-09	1.270	1.290	1.270	1.290	1.290	3,351
2023-11-08	1.240	1.270	1.230	1.270	1.270	2,305
2023-11-07	1.225	1.250	1.210	1.250	1.250	2,760
2023-11-06	1.255	1.270	1.220	1.220	1.220	2,565
2023-11-03	1.280	1.280	1.210	1.210	1.210	3,650
2023-11-02	1.250	1.285	1.240	1.285	1.285	4,696
2023-11-01	1.225	1.280	1.210	1.215	1.215	9,570
2023-10-31	1.295	1.300	1.225	1.270	1.270	2,205
2023-10-30	1.250	1.290	1.235	1.290	1.290	609
2023-10-27	1.280	1.310	1.265	1.280	1.280	19,980
2023-10-26	1.230	1.275	1.230	1.275	1.275	1,515
2023-10-25	1.285	1.300	1.235	1.275	1.275	21,233
2023-10-24	1.265	1.335	1.210	1.275	1.275	34,692
2023-10-23	1.100	1.260	1.100	1.245	1.245	49,112
2023-10-20	1.065	1.105	1.060	1.085	1.085	6,869
2023-10-19	1.080	1.100	1.060	1.085	1.085	5,327
2023-10-18	1.130	1.130	1.065	1.090	1.090	5,644
2023-10-17	1.110	1.140	1.080	1.090	1.090	12,980
2023-10-16	1.155	1.205	1.105	1.140	1.140	8,947
2023-10-13	1.215	1.240	1.125	1.200	1.200	11,121
2023-10-12	1.090	1.300	1.085	1.245	1.245	84,235
2023-10-11	1.050	1.090	1.020	1.090	1.090	16,528
2023-10-10	0.912	1.080	0.910	1.060	1.060	13,685
2023-10-09	1.020	1.020	0.990	1.000	1.000	4,294
2023-10-06	1.000	1.040	0.974	1.005	1.005	3,485
2023-10-05	1.065	1.080	0.944	1.010	1.010	21,429
2023-10-04	1.040	1.065	1.030	1.030	1.030	4,705
2023-10-03	1.070	1.070	1.050	1.055	1.055	2,790
2023-10-02	1.080	1.115	1.045	1.115	1.115	1,090
2023-09-29	1.080	1.100	1.080	1.100	1.100	479
2023-09-28	1.045	1.100	1.020	1.090	1.090	11,325
2023-09-27	1.055	1.080	1.045	1.045	1.045	3,823
2023-09-26	1.055	1.060	1.055	1.060	1.060	600
2023-09-25	1.060	1.090	1.060	1.075	1.075	992
2023-09-22	1.075	1.090	1.060	1.060	1.060	1,852
2023-09-21	1.060	1.095	1.055	1.080	1.080	6,780
2023-09-20	1.070	1.090	1.060	1.090	1.090	9,846
2023-09-19	1.155	1.155	1.065	1.070	1.070	5,938
2023-09-18	1.155	1.155	1.115	1.125	1.125	440
2023-09-15	1.155	1.165	1.110	1.140	1.140	1,451
2023-09-14	1.090	1.145	1.085	1.145	1.145	702
2023-09-13	1.145	1.145	1.085	1.115	1.115	3,013
2023-09-12	1.120	1.160	1.110	1.110	1.110	4,513
2023-09-11	1.125	1.170	1.120	1.140	1.140	3,103
2023-09-08	1.125	1.180	1.125	1.140	1.140	1,399
2023-09-07	1.165	1.170	1.130	1.155	1.155	13,959
2023-09-06	1.200	1.200	1.180	1.200	1.200	3,306
2023-09-05	1.200	1.215	1.200	1.215	1.215	1,400
2023-09-04	1.205	1.235	1.185	1.225	1.225	5,579
2023-09-01	1.275	1.275	1.200	1.235	1.235	10,802
2023-08-31	1.225	1.260	1.225	1.260	1.260	231
2023-08-30	1.285	1.285	1.220	1.245	1.245	7,215
2023-08-29	1.265	1.265	1.240	1.250	1.250	1,758

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.