Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.264	1.292	1.250	1.292	1.292	10,075
2023-03-01	1.318	1.356	1.300	1.330	1.330	880
2023-02-28	1.320	1.348	1.318	1.320	1.320	968
2023-02-24	1.362	1.364	1.320	1.320	1.320	3,519
2023-02-23	1.350	1.354	1.312	1.352	1.352	10,368
2023-02-22	1.280	1.350	1.280	1.340	1.340	5,182
2023-02-21	1.338	1.354	1.334	1.354	1.354	14,700
2023-02-20	1.338	1.348	1.310	1.340	1.340	8,312
2023-02-17	1.320	1.338	1.300	1.338	1.338	10,765
2023-02-16	1.348	1.354	1.300	1.320	1.320	17,161
2023-02-15	1.306	1.340	1.306	1.320	1.320	9,852
2023-02-14	1.320	1.346	1.304	1.332	1.332	7,060
2023-02-13	1.310	1.348	1.290	1.320	1.320	9,937
2023-02-10	1.304	1.312	1.270	1.312	1.312	37,126
2023-02-09	1.356	1.356	1.292	1.306	1.306	9,432
2023-02-08	1.250	1.342	1.250	1.326	1.326	35,877
2023-02-07	1.280	1.300	1.272	1.272	1.272	13,795
2023-02-06	1.294	1.298	1.254	1.290	1.290	1,655
2023-02-03	1.180	1.288	1.180	1.254	1.254	10,189
2023-02-02	1.264	1.264	1.198	1.198	1.198	466
2023-02-01	1.218	1.248	1.182	1.248	1.248	3,766
2023-01-31	1.242	1.268	1.200	1.250	1.250	6,616
2023-01-30	1.252	1.316	1.228	1.242	1.242	965
2023-01-27	1.300	1.326	1.252	1.252	1.252	12,685
2023-01-26	1.286	1.310	1.280	1.286	1.286	4,363
2023-01-25	1.320	1.322	1.282	1.300	1.300	22,087
2023-01-24	1.388	1.388	1.308	1.336	1.336	15,790
2023-01-23	1.330	1.400	1.320	1.350	1.350	17,349
2023-01-20	1.374	1.374	1.318	1.350	1.350	22,511
2023-01-19	1.314	1.332	1.284	1.302	1.302	9,807
2023-01-18	1.270	1.356	1.240	1.348	1.348	16,433
2023-01-17	1.280	1.310	1.270	1.280	1.280	6,818
2023-01-16	1.220	1.328	1.210	1.290	1.290	22,641
2023-01-13	1.282	1.320	1.206	1.206	1.206	30,140
2023-01-12	1.350	1.388	1.304	1.304	1.304	7,553
2023-01-11	1.300	1.390	1.300	1.366	1.366	38,643
2023-01-10	1.216	1.354	1.216	1.314	1.314	48,532
2023-01-09	1.150	1.220	1.108	1.210	1.210	45,138
2023-01-05	1.188	1.196	1.120	1.148	1.148	40,975
2023-01-04	0.903	1.226	0.903	1.170	1.170	113,261
2023-01-03	0.965	0.965	0.944	0.944	0.944	3,630
2023-01-02	0.967	0.967	0.967	0.967	0.967	100
2022-12-30	0.919	0.950	0.919	0.950	0.950	10,200
2022-12-29	0.926	0.926	0.926	0.926	0.926	0
2022-12-28	0.926	0.926	0.926	0.926	0.926	200
2022-12-27	0.915	0.926	0.915	0.926	0.926	1,760
2022-12-23	0.902	0.924	0.901	0.924	0.924	865
2022-12-22	0.911	0.930	0.900	0.929	0.929	3,650
2022-12-21	0.912	0.924	0.900	0.923	0.923	5,070
2022-12-20	0.924	0.925	0.901	0.901	0.901	1,290
2022-12-19	0.923	0.927	0.917	0.923	0.923	3,550
2022-12-16	0.909	0.910	0.890	0.900	0.900	6,820
2022-12-15	0.917	0.920	0.910	0.916	0.916	2,170
2022-12-14	0.913	0.945	0.906	0.943	0.943	1,652
2022-12-13	0.950	0.950	0.905	0.940	0.940	9,030
2022-12-12	0.956	0.956	0.940	0.950	0.950	2,400
2022-12-09	0.940	0.940	0.940	0.940	0.940	2,000
2022-12-08	0.941	0.942	0.940	0.942	0.942	1,094
2022-12-07	0.940	0.964	0.940	0.964	0.964	2,900
2022-12-06	0.941	0.941	0.940	0.940	0.940	3,335

← NewerPage 16 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.