Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.870	2.200	1.820	2.200	2.200	102,701
2022-03-15	1.750	1.828	1.750	1.828	1.828	44,402
2022-03-14	1.750	1.788	1.712	1.780	1.780	11,979
2022-03-11	1.642	1.764	1.640	1.754	1.754	15,826
2022-03-10	1.788	1.788	1.650	1.686	1.686	18,544
2022-03-09	1.762	1.790	1.724	1.752	1.752	10,523
2022-03-08	1.768	1.768	1.670	1.698	1.698	15,241
2022-03-04	1.830	1.830	1.736	1.770	1.770	12,144
2022-03-03	1.790	1.842	1.780	1.810	1.810	9,991
2022-03-02	1.770	1.798	1.722	1.786	1.786	14,562
2022-03-01	1.800	1.800	1.764	1.768	1.768	12,954
2022-02-28	1.840	1.840	1.760	1.776	1.776	23,767
2022-02-25	1.800	1.866	1.800	1.842	1.842	26,568
2022-02-24	1.850	1.878	1.740	1.760	1.760	34,855
2022-02-23	1.932	1.998	1.910	1.922	1.922	12,814
2022-02-22	1.886	1.940	1.880	1.940	1.940	6,508
2022-02-21	1.960	1.998	1.880	1.940	1.940	20,384
2022-02-18	1.976	2.025	1.956	1.956	1.956	5,364
2022-02-17	2.000	2.020	1.950	1.960	1.960	12,398
2022-02-16	2.060	2.075	2.000	2.030	2.030	6,865
2022-02-15	2.115	2.115	2.015	2.065	2.065	14,875
2022-02-14	2.035	2.140	2.000	2.050	2.050	20,741
2022-02-11	2.030	2.165	2.010	2.165	2.165	19,295
2022-02-10	2.095	2.135	2.000	2.050	2.050	17,089
2022-02-09	1.900	2.095	1.882	2.075	2.075	33,852
2022-02-08	1.910	1.928	1.842	1.918	1.918	18,827
2022-02-07	1.940	1.940	1.888	1.890	1.890	11,135
2022-02-04	1.790	1.930	1.790	1.916	1.916	15,584
2022-02-03	1.908	1.908	1.754	1.898	1.898	25,856
2022-02-02	1.916	1.916	1.860	1.898	1.898	7,080
2022-02-01	1.912	1.912	1.868	1.870	1.870	1,430
2022-01-31	1.900	1.922	1.864	1.904	1.904	7,928
2022-01-28	1.860	1.936	1.860	1.916	1.916	2,755
2022-01-27	1.946	1.946	1.880	1.930	1.930	5,809
2022-01-26	1.864	1.928	1.840	1.880	1.880	15,494
2022-01-25	1.848	1.848	1.800	1.830	1.830	8,934
2022-01-24	1.822	1.892	1.782	1.806	1.806	17,725
2022-01-21	1.890	1.896	1.836	1.868	1.868	13,233
2022-01-20	1.844	1.914	1.838	1.892	1.892	19,630
2022-01-19	1.896	1.900	1.870	1.898	1.898	6,054
2022-01-18	1.910	1.910	1.866	1.896	1.896	10,290
2022-01-17	1.948	1.948	1.900	1.928	1.928	17,933
2022-01-14	1.920	1.944	1.904	1.926	1.926	4,628
2022-01-13	1.900	1.944	1.880	1.920	1.920	21,140
2022-01-12	1.886	1.958	1.882	1.902	1.902	32,753
2022-01-11	1.850	1.880	1.840	1.870	1.870	19,787
2022-01-10	1.970	1.970	1.836	1.836	1.836	25,194
2022-01-07	1.950	1.950	1.910	1.920	1.920	8,550
2022-01-05	1.916	1.986	1.900	1.982	1.982	23,781
2022-01-04	1.884	1.900	1.850	1.900	1.900	23,725
2022-01-03	1.878	1.918	1.850	1.856	1.856	16,374
2021-12-31	1.848	1.878	1.820	1.850	1.850	12,345
2021-12-30	1.830	1.850	1.800	1.836	1.836	29,038
2021-12-29	1.874	1.918	1.834	1.838	1.838	36,862
2021-12-28	1.900	1.996	1.860	1.874	1.874	114,533
2021-12-27	2.255	2.255	1.688	1.880	1.880	421,803
2021-12-23	2.480	2.480	2.390	2.410	2.410	2,632
2021-12-22	2.470	2.470	2.355	2.395	2.395	3,662
2021-12-21	2.400	2.420	2.400	2.420	2.420	1,300
2021-12-20	2.350	2.400	2.325	2.395	2.395	12,120

← NewerPage 20 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.