Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.245	1.280	1.245	1.250	1.250	2,012
2023-08-25	1.220	1.270	1.220	1.270	1.270	6,450
2023-08-24	1.215	1.270	1.215	1.215	1.215	962
2023-08-23	1.265	1.315	1.240	1.245	1.245	4,655
2023-08-22	1.275	1.275	1.230	1.265	1.265	2,401
2023-08-21	1.200	1.275	1.200	1.275	1.275	6,343
2023-08-18	1.235	1.240	1.200	1.235	1.235	5,364
2023-08-17	1.245	1.250	1.220	1.245	1.245	803
2023-08-16	1.225	1.250	1.225	1.245	1.245	211
2023-08-14	1.200	1.260	1.200	1.245	1.245	1,471
2023-08-11	1.250	1.250	1.210	1.240	1.240	6,172
2023-08-10	1.265	1.275	1.215	1.215	1.215	6,011
2023-08-09	1.310	1.315	1.250	1.285	1.285	9,162
2023-08-08	1.315	1.320	1.290	1.310	1.310	7,135
2023-08-07	1.260	1.315	1.230	1.300	1.300	18,408
2023-08-04	1.210	1.260	1.210	1.240	1.240	6,884
2023-08-03	1.220	1.240	1.210	1.230	1.230	4,065
2023-08-02	1.200	1.260	1.180	1.250	1.250	20,031
2023-08-01	1.220	1.235	1.190	1.205	1.205	14,647
2023-07-31	1.200	1.245	1.200	1.240	1.240	4,907
2023-07-28	1.230	1.240	1.210	1.240	1.240	3,121
2023-07-27	1.200	1.270	1.190	1.245	1.245	23,817
2023-07-26	1.230	1.230	1.190	1.210	1.210	5,410
2023-07-25	1.225	1.240	1.195	1.220	1.220	6,388
2023-07-24	1.220	1.220	1.220	1.220	1.220	530
2023-07-21	1.265	1.265	1.190	1.200	1.200	22,015
2023-07-20	1.240	1.270	1.240	1.240	1.240	350
2023-07-19	1.245	1.245	1.200	1.240	1.240	6,272
2023-07-18	1.230	1.265	1.220	1.220	1.220	735
2023-07-17	1.230	1.245	1.195	1.230	1.230	29,142
2023-07-14	1.270	1.270	1.240	1.245	1.245	11,553
2023-07-13	1.330	1.330	1.255	1.260	1.260	8,634
2023-07-12	1.295	1.310	1.280	1.300	1.300	9,835
2023-07-11	1.290	1.325	1.285	1.285	1.285	6,180
2023-07-10	1.280	1.325	1.275	1.325	1.325	3,012
2023-07-07	1.325	1.330	1.250	1.325	1.325	26,741
2023-07-06	1.355	1.360	1.320	1.360	1.360	2,542
2023-07-05	1.360	1.365	1.310	1.315	1.315	9,900
2023-07-04	1.350	1.390	1.340	1.350	1.350	6,833
2023-07-03	1.365	1.365	1.330	1.345	1.345	2,608
2023-06-30	1.300	1.365	1.300	1.340	1.340	10,241
2023-06-29	1.350	1.350	1.300	1.335	1.335	2,503
2023-06-28	1.230	1.345	1.230	1.335	1.335	14,420
2023-06-27	1.205	1.275	1.200	1.200	1.200	17,700
2023-06-26	1.300	1.300	1.220	1.230	1.230	22,732
2023-06-23	1.300	1.300	1.300	1.300	1.300	725
2023-06-22	1.330	1.340	1.295	1.330	1.330	15,497
2023-06-21	1.295	1.340	1.295	1.330	1.330	9,458
2023-06-20	1.335	1.350	1.295	1.295	1.295	9,500
2023-06-19	1.300	1.350	1.300	1.305	1.305	9,800
2023-06-16	1.360	1.360	1.300	1.300	1.300	16,170
2023-06-15	1.370	1.370	1.300	1.300	1.300	10,024
2023-06-14	1.330	1.385	1.290	1.370	1.370	8,105
2023-06-13	1.395	1.400	1.330	1.330	1.330	2,300
2023-06-12	1.280	1.350	1.280	1.340	1.340	25,572
2023-06-09	1.235	1.295	1.235	1.280	1.280	5,390
2023-06-08	1.240	1.270	1.225	1.235	1.235	11,300
2023-06-07	1.330	1.330	1.260	1.260	1.260	6,220
2023-06-06	1.200	1.230	1.200	1.230	1.230	4,722
2023-06-02	1.180	1.220	1.180	1.210	1.210	2,900

← NewerPage 14 of 21 · 1,245 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.