Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.260	1.260	1.195	1.200	1.200	7,720
2023-05-31	1.120	1.300	1.090	1.260	1.260	34,050
2023-05-30	1.110	1.130	1.085	1.085	1.085	7,820
2023-05-29	1.125	1.150	1.110	1.110	1.110	10,567
2023-05-26	1.120	1.150	1.120	1.130	1.130	5,140
2023-05-25	1.100	1.120	1.100	1.100	1.100	7,144
2023-05-24	1.045	1.110	1.025	1.055	1.055	23,582
2023-05-23	1.030	1.090	1.025	1.045	1.045	18,191
2023-05-22	1.065	1.120	1.060	1.090	1.090	13,153
2023-05-19	1.015	1.085	1.015	1.055	1.055	9,451
2023-05-18	1.065	1.095	1.065	1.065	1.065	1,027
2023-05-17	1.080	1.095	1.075	1.080	1.080	1,864
2023-05-16	1.120	1.120	1.120	1.120	1.120	0
2023-05-15	1.130	1.130	1.110	1.120	1.120	253
2023-05-12	1.100	1.100	1.100	1.100	1.100	347
2023-05-11	1.120	1.125	1.095	1.100	1.100	4,250
2023-05-10	1.130	1.150	1.095	1.125	1.125	6,136
2023-05-09	1.115	1.115	1.115	1.115	1.115	500
2023-05-08	1.105	1.115	1.085	1.110	1.110	2,061
2023-05-05	1.135	1.135	1.105	1.110	1.110	1,553
2023-05-04	1.165	1.165	1.105	1.150	1.150	1,911
2023-05-03	1.155	1.165	1.145	1.150	1.150	2,153
2023-05-02	1.180	1.185	1.100	1.150	1.150	11,790
2023-04-28	1.050	1.180	1.050	1.180	1.180	8,308
2023-04-27	1.055	1.055	1.000	1.050	1.050	9,746
2023-04-26	1.045	1.070	1.020	1.060	1.060	6,046
2023-04-25	1.000	1.050	0.970	1.030	1.030	16,899
2023-04-24	1.030	1.040	1.005	1.020	1.020	8,870
2023-04-21	1.040	1.045	1.005	1.030	1.030	5,649
2023-04-20	1.080	1.080	1.080	1.080	1.080	0
2023-04-19	1.020	1.085	1.020	1.080	1.080	5,643
2023-04-18	1.030	1.050	1.025	1.030	1.030	8,076
2023-04-13	1.010	1.030	1.000	1.010	1.010	12,923
2023-04-12	1.050	1.050	1.010	1.035	1.035	3,451
2023-04-11	1.010	1.045	0.996	1.010	1.010	8,268
2023-04-06	1.035	1.045	1.005	1.015	1.015	9,933
2023-04-05	1.025	1.065	1.015	1.035	1.035	10,832
2023-04-04	1.070	1.100	1.055	1.075	1.075	8,500
2023-04-03	1.095	1.095	1.090	1.095	1.095	1,700
2023-03-31	1.050	1.084	1.040	1.084	1.084	2,813
2023-03-30	1.030	1.054	1.020	1.044	1.044	8,500
2023-03-29	1.016	1.032	1.000	1.010	1.010	10,700
2023-03-28	1.038	1.038	1.010	1.034	1.034	15,159
2023-03-27	1.032	1.060	1.020	1.038	1.038	6,180
2023-03-24	1.100	1.100	1.022	1.032	1.032	11,480
2023-03-23	1.084	1.150	1.084	1.120	1.120	8,100
2023-03-22	1.080	1.086	1.030	1.086	1.086	525
2023-03-21	1.080	1.100	1.060	1.100	1.100	8,419
2023-03-20	1.020	1.078	1.020	1.078	1.078	7,261
2023-03-17	1.084	1.088	1.022	1.022	1.022	7,126
2023-03-16	1.074	1.090	1.074	1.082	1.082	2,950
2023-03-15	1.164	1.170	1.070	1.074	1.074	2,867
2023-03-14	1.090	1.168	1.056	1.168	1.168	7,112
2023-03-13	1.082	1.090	1.038	1.080	1.080	14,175
2023-03-10	1.134	1.140	1.104	1.104	1.104	10,927
2023-03-09	1.162	1.182	1.130	1.158	1.158	10,518
2023-03-08	1.240	1.240	1.158	1.158	1.158	14,839
2023-03-07	1.250	1.250	1.250	1.250	1.250	0
2023-03-06	1.254	1.254	1.210	1.250	1.250	21,373
2023-03-03	1.320	1.320	1.320	1.320	1.320	8

← NewerPage 15 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.