Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.941	0.941	0.940	0.940	0.940	3,335
2022-12-05	0.964	0.964	0.964	0.964	0.964	5
2022-12-02	0.948	0.950	0.940	0.950	0.950	2,352
2022-12-01	0.942	0.968	0.940	0.940	0.940	8,886
2022-11-30	0.940	0.965	0.920	0.945	0.945	9,115
2022-11-29	0.973	0.973	0.950	0.950	0.950	89
2022-11-28	0.988	0.988	0.940	0.977	0.977	8,639
2022-11-25	0.987	0.987	0.986	0.987	0.987	700
2022-11-24	0.960	0.987	0.950	0.987	0.987	32,094
2022-11-23	0.940	0.977	0.940	0.977	0.977	6,092
2022-11-22	0.977	0.986	0.950	0.950	0.950	7,390
2022-11-21	0.930	0.950	0.930	0.949	0.949	4,846
2022-11-18	0.932	0.940	0.910	0.921	0.921	3,760
2022-11-17	0.950	0.950	0.930	0.930	0.930	1,300
2022-11-16	0.957	0.968	0.922	0.968	0.968	1,071
2022-11-15	0.972	0.973	0.969	0.973	0.973	603
2022-11-14	0.978	0.978	0.940	0.965	0.965	2,023
2022-11-11	0.966	0.970	0.960	0.969	0.969	6,025
2022-11-10	0.960	0.970	0.960	0.960	0.960	12,075
2022-11-09	0.960	0.978	0.960	0.978	0.978	6,320
2022-11-08	0.970	0.970	0.942	0.964	0.964	2,632
2022-11-07	0.961	0.970	0.960	0.970	0.970	3,708
2022-11-04	0.960	0.976	0.960	0.970	0.970	10,188
2022-11-03	0.980	0.980	0.970	0.970	0.970	600
2022-11-02	0.960	1.008	0.960	1.008	1.008	9,100
2022-11-01	0.990	1.012	0.961	0.987	0.987	3,180
2022-10-31	0.996	0.996	0.996	0.996	0.996	0
2022-10-27	0.996	0.996	0.996	0.996	0.996	5
2022-10-26	0.960	0.960	0.960	0.960	0.960	660
2022-10-25	0.960	0.961	0.960	0.960	0.960	10,543
2022-10-24	1.018	1.018	0.960	0.964	0.964	5,010
2022-10-21	0.960	1.016	0.960	0.999	0.999	4,670
2022-10-20	0.950	0.979	0.950	0.979	0.979	2,246
2022-10-19	0.960	0.979	0.960	0.979	0.979	4,716
2022-10-18	0.960	0.990	0.960	0.989	0.989	3,539
2022-10-17	0.990	1.012	0.990	0.994	0.994	6
2022-10-14	1.018	1.022	0.980	0.990	0.990	8,455
2022-10-13	0.970	1.034	0.970	0.990	0.990	2,605
2022-10-12	0.904	0.970	0.904	0.970	0.970	5,760
2022-10-11	0.967	0.975	0.967	0.969	0.969	6,370
2022-10-10	0.967	0.970	0.961	0.969	0.969	4,240
2022-10-07	0.977	0.977	0.977	0.977	0.977	1,360
2022-10-06	0.938	0.968	0.938	0.968	0.968	4,870
2022-10-05	0.912	0.958	0.910	0.958	0.958	1,005
2022-10-04	0.900	0.986	0.900	0.910	0.910	18,071
2022-10-03	0.899	0.900	0.899	0.900	0.900	350
2022-09-30	0.864	0.900	0.864	0.898	0.898	3,220
2022-09-29	0.848	0.877	0.828	0.877	0.877	6,630
2022-09-28	0.880	0.900	0.820	0.826	0.826	22,940
2022-09-27	0.909	0.910	0.890	0.890	0.890	3,110
2022-09-26	0.910	0.910	0.870	0.899	0.899	1,980
2022-09-23	0.901	0.938	0.900	0.938	0.938	1,237
2022-09-22	0.996	0.996	0.901	0.968	0.968	571
2022-09-21	0.890	0.900	0.863	0.890	0.890	7,172
2022-09-20	0.910	0.910	0.895	0.895	0.895	6,730
2022-09-19	0.942	0.942	0.900	0.910	0.910	10,320
2022-09-16	0.916	0.921	0.902	0.910	0.910	11,500
2022-09-15	0.990	0.990	0.935	0.940	0.940	2,550
2022-09-14	0.949	0.949	0.910	0.922	0.922	4,323
2022-09-13	0.957	0.957	0.933	0.935	0.935	8,957

← NewerPage 17 of 21 · 1,246 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.