Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.999	1.000	0.952	0.957	0.957	8,000
2022-09-09	0.990	1.000	0.971	0.996	0.996	4,840
2022-09-08	0.989	0.989	0.989	0.989	0.989	200
2022-09-07	1.000	1.002	0.960	0.987	0.987	5,620
2022-09-06	1.004	1.004	1.004	1.004	1.004	5
2022-09-05	0.953	0.976	0.950	0.950	0.950	10,229
2022-09-02	0.999	0.999	0.999	0.999	0.999	0
2022-09-01	1.000	1.012	0.973	0.999	0.999	10,917
2022-08-31	1.014	1.014	1.010	1.010	1.010	1,600
2022-08-30	1.014	1.038	1.014	1.014	1.014	1,053
2022-08-29	1.000	1.022	0.986	1.012	1.012	7,050
2022-08-26	1.048	1.054	1.048	1.050	1.050	920
2022-08-25	1.036	1.052	1.036	1.038	1.038	6,946
2022-08-24	1.006	1.036	1.004	1.036	1.036	7,230
2022-08-23	1.030	1.030	1.010	1.014	1.014	4,719
2022-08-22	1.050	1.050	1.002	1.028	1.028	42,019
2022-08-19	1.082	1.082	1.042	1.068	1.068	5,630
2022-08-18	1.012	1.090	1.012	1.072	1.072	4,812
2022-08-17	1.066	1.076	1.044	1.070	1.070	8,952
2022-08-16	1.030	1.068	1.030	1.042	1.042	5,093
2022-08-12	1.082	1.100	1.020	1.056	1.056	7,741
2022-08-11	1.098	1.114	1.054	1.070	1.070	7,651
2022-08-10	1.088	1.098	1.052	1.098	1.098	7,625
2022-08-09	1.050	1.096	1.036	1.096	1.096	4,860
2022-08-08	1.060	1.070	1.032	1.050	1.050	3,499
2022-08-05	1.152	1.152	1.060	1.088	1.088	9,865
2022-08-04	1.170	1.170	1.096	1.138	1.138	245
2022-08-03	1.148	1.180	1.140	1.154	1.154	6,290
2022-08-02	1.102	1.136	1.092	1.120	1.120	1,500
2022-08-01	1.164	1.170	1.120	1.140	1.140	10,680
2022-07-29	1.094	1.120	1.080	1.104	1.104	15,588
2022-07-28	1.084	1.090	1.054	1.080	1.080	3,804
2022-07-27	1.058	1.090	1.052	1.068	1.068	2,642
2022-07-26	1.056	1.092	1.050	1.078	1.078	5,611
2022-07-25	1.122	1.122	1.072	1.072	1.072	13,285
2022-07-22	1.120	1.144	1.120	1.130	1.130	7,474
2022-07-21	1.014	1.130	0.990	1.120	1.120	17,687
2022-07-20	0.972	1.008	0.965	0.983	0.983	14,670
2022-07-19	0.969	0.980	0.969	0.976	0.976	1,697
2022-07-18	0.970	0.976	0.970	0.972	0.972	1,850
2022-07-15	0.998	0.998	0.950	0.972	0.972	8,034
2022-07-14	0.999	1.000	0.955	0.994	0.994	18,607
2022-07-13	0.920	0.990	0.920	0.990	0.990	5,495
2022-07-12	0.988	0.990	0.913	0.932	0.932	12,858
2022-07-11	0.901	0.974	0.901	0.930	0.930	8,943
2022-07-08	1.000	1.000	0.974	0.974	0.974	1,031
2022-07-07	0.933	1.000	0.933	1.000	1.000	6,696
2022-07-06	0.996	1.046	0.964	0.964	0.964	6,566
2022-07-05	1.040	1.040	0.960	1.000	1.000	3,877
2022-07-04	1.012	1.050	0.992	1.020	1.020	10,882
2022-07-01	1.050	1.086	1.002	1.014	1.014	10,047
2022-06-30	1.098	1.098	1.098	1.098	1.098	250
2022-06-29	1.012	1.084	1.010	1.070	1.070	15,743
2022-06-28	1.022	1.050	1.020	1.040	1.040	8,403
2022-06-27	1.090	1.110	1.024	1.036	1.036	10,253
2022-06-24	1.102	1.104	1.048	1.104	1.104	30,564
2022-06-23	1.176	1.176	1.126	1.126	1.126	5,767
2022-06-22	1.190	1.196	1.144	1.166	1.166	9,498
2022-06-21	1.178	1.198	1.160	1.180	1.180	4,855
2022-06-20	1.148	1.180	1.110	1.180	1.180	8,176

← NewerPage 18 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.