Kekrops S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.460	2.460	2.390	2.425	2.425	6,763
2021-12-16	2.360	2.450	2.350	2.440	2.440	13,134
2021-12-15	2.380	2.380	2.375	2.375	2.375	114
2021-12-14	2.385	2.435	2.365	2.380	2.380	5,646
2021-12-13	2.470	2.475	2.355	2.410	2.410	8,013
2021-12-10	2.510	2.510	2.455	2.475	2.475	11,086
2021-12-09	2.470	2.550	2.460	2.520	2.520	25,511
2021-12-08	2.530	2.545	2.400	2.470	2.470	18,928
2021-12-07	2.500	2.530	2.450	2.530	2.530	24,829
2021-12-06	2.500	2.550	2.470	2.500	2.500	17,022
2021-12-03	2.495	2.550	2.450	2.495	2.495	19,065
2021-12-02	2.470	2.560	2.400	2.460	2.460	35,489
2021-12-01	2.340	2.455	2.340	2.440	2.440	23,516
2021-11-30	2.240	2.300	2.200	2.300	2.300	28,658
2021-11-29	2.155	2.260	2.155	2.260	2.260	11,284
2021-11-26	2.140	2.220	2.110	2.110	2.110	22,349
2021-11-25	2.270	2.330	2.220	2.290	2.290	12,667
2021-11-24	2.280	2.300	2.220	2.220	2.220	12,069
2021-11-23	2.260	2.340	2.220	2.275	2.275	10,990
2021-11-22	2.320	2.350	2.290	2.295	2.295	7,498
2021-11-19	2.410	2.410	2.310	2.355	2.355	22,347
2021-11-18	2.400	2.400	2.370	2.375	2.375	5,638
2021-11-17	2.405	2.430	2.380	2.380	2.380	8,132
2021-11-16	2.450	2.475	2.430	2.450	2.450	4,765
2021-11-15	2.535	2.560	2.440	2.475	2.475	8,590
2021-11-12	2.540	2.570	2.485	2.545	2.545	12,001
2021-11-11	2.535	2.550	2.470	2.550	2.550	6,741
2021-11-10	2.565	2.570	2.480	2.545	2.545	14,953
2021-11-09	2.430	2.545	2.400	2.525	2.525	24,432
2021-11-08	2.465	2.520	2.420	2.420	2.420	11,291
2021-11-05	2.400	2.450	2.370	2.440	2.440	9,301
2021-11-04	2.540	2.540	2.400	2.400	2.400	19,787
2021-11-03	2.480	2.575	2.425	2.445	2.445	31,288
2021-11-02	2.570	2.570	2.400	2.450	2.450	28,054
2021-11-01	2.580	2.630	2.500	2.555	2.555	35,268
2021-10-29	2.400	2.615	2.400	2.580	2.580	120,776
2021-10-27	2.350	2.360	2.295	2.340	2.340	5,090
2021-10-26	2.280	2.370	2.280	2.300	2.300	25,102
2021-10-25	2.265	2.265	2.205	2.245	2.245	1,621
2021-10-22	2.270	2.300	2.225	2.265	2.265	7,135
2021-10-21	2.360	2.360	2.225	2.225	2.225	5,904
2021-10-20	2.315	2.350	2.285	2.285	2.285	3,787

← NewerPage 21 of 21 · 1,242 trading days

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.