Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.150	1.150	1.106	1.140	1.140	4,325
2022-06-16	1.142	1.190	1.130	1.150	1.150	15,690
2022-06-15	1.100	1.200	1.068	1.200	1.200	7,929
2022-06-14	1.080	1.132	1.016	1.132	1.132	21,718
2022-06-10	1.134	1.178	1.132	1.170	1.170	3,656
2022-06-09	1.170	1.192	1.136	1.192	1.192	12,029
2022-06-08	1.198	1.200	1.168	1.194	1.194	1,988
2022-06-07	1.156	1.194	1.130	1.194	1.194	30,710
2022-06-06	1.196	1.200	1.144	1.200	1.200	11,394
2022-06-03	1.264	1.268	1.150	1.206	1.206	44,637
2022-06-02	1.290	1.290	1.222	1.240	1.240	8,624
2022-06-01	1.292	1.328	1.232	1.290	1.290	46,858
2022-05-31	1.150	1.278	1.150	1.278	1.278	35,607
2022-05-30	1.126	1.218	1.126	1.192	1.192	27,674
2022-05-27	1.110	1.152	1.072	1.126	1.126	25,194
2022-05-26	0.955	1.106	0.952	1.106	1.106	60,777
2022-05-25	1.000	1.026	0.973	0.977	0.977	10,051
2022-05-24	0.960	1.050	0.949	1.000	1.000	94,501
2022-05-23	1.182	1.194	1.154	1.154	1.154	3,951
2022-05-20	1.154	1.216	1.154	1.174	1.174	22,288
2022-05-19	1.170	1.200	1.154	1.186	1.186	35,224
2022-05-18	1.234	1.260	1.200	1.250	1.250	47,562
2022-05-17	1.288	1.288	1.234	1.252	1.252	14,147
2022-05-16	1.252	1.290	1.232	1.250	1.250	24,055
2022-05-13	1.386	1.386	1.302	1.310	1.310	16,490
2022-05-12	1.320	1.376	1.280	1.300	1.300	34,710
2022-05-11	1.256	1.392	1.250	1.390	1.390	44,230
2022-05-10	1.340	1.400	1.260	1.292	1.292	45,252
2022-05-09	1.206	1.400	1.206	1.354	1.354	144,905
2022-05-06	1.290	1.460	1.220	1.250	1.250	348,230
2022-05-05	2.460	2.560	1.736	1.736	1.736	288,929
2022-05-04	2.520	2.520	2.360	2.480	2.480	11,217
2022-05-03	2.435	2.485	2.330	2.430	2.430	16,313
2022-04-29	2.470	2.500	2.420	2.490	2.490	5,489
2022-04-28	2.490	2.510	2.335	2.460	2.460	12,768
2022-04-27	2.390	2.500	2.390	2.465	2.465	4,809
2022-04-26	2.480	2.535	2.420	2.500	2.500	21,519
2022-04-21	2.510	2.520	2.420	2.460	2.460	11,013
2022-04-20	2.480	2.490	2.385	2.470	2.470	12,453
2022-04-19	2.520	2.520	2.375	2.480	2.480	6,571
2022-04-14	2.475	2.485	2.390	2.480	2.480	8,390
2022-04-13	2.425	2.540	2.390	2.480	2.480	9,578
2022-04-12	2.400	2.430	2.370	2.420	2.420	7,061
2022-04-11	2.350	2.430	2.350	2.425	2.425	7,570
2022-04-08	2.430	2.480	2.385	2.430	2.430	2,473
2022-04-07	2.345	2.420	2.300	2.420	2.420	5,197
2022-04-06	2.205	2.330	2.205	2.330	2.330	5,226
2022-04-05	2.300	2.325	2.270	2.300	2.300	7,998
2022-04-04	2.370	2.400	2.320	2.350	2.350	9,020
2022-04-01	2.340	2.520	2.340	2.400	2.400	41,006
2022-03-31	2.290	2.340	2.250	2.290	2.290	1,656
2022-03-30	2.225	2.300	2.220	2.290	2.290	13,739
2022-03-29	2.220	2.320	2.210	2.300	2.300	15,155
2022-03-28	2.165	2.310	2.165	2.280	2.280	11,448
2022-03-24	2.095	2.200	1.970	2.200	2.200	19,173
2022-03-23	2.285	2.285	2.100	2.125	2.125	6,200
2022-03-22	2.270	2.270	2.150	2.240	2.240	5,740
2022-03-21	2.300	2.320	2.220	2.265	2.265	5,667
2022-03-18	2.315	2.400	2.240	2.300	2.300	44,853
2022-03-17	2.200	2.200	2.105	2.180	2.180	20,175

← NewerPage 19 of 21 · 1,242 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.