Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 25 |
| 2024-11-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,500 |
| 2024-11-06 | 1.300 | 1.310 | 1.235 | 1.300 | 1.300 | 5,952 |
| 2024-11-05 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 705 |
| 2024-11-04 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 6,220 |
| 2024-11-01 | 1.275 | 1.280 | 1.250 | 1.280 | 1.280 | 967 |
| 2024-10-31 | 1.240 | 1.290 | 1.240 | 1.270 | 1.270 | 4,804 |
| 2024-10-30 | 1.320 | 1.325 | 1.220 | 1.290 | 1.290 | 10,737 |
| 2024-10-29 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 8,189 |
| 2024-10-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 213 |
| 2024-10-24 | 1.270 | 1.335 | 1.270 | 1.305 | 1.305 | 1,090 |
| 2024-10-23 | 1.325 | 1.370 | 1.310 | 1.310 | 1.310 | 5,010 |
| 2024-10-22 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 4,155 |
| 2024-10-21 | 1.350 | 1.380 | 1.335 | 1.370 | 1.370 | 5,425 |
| 2024-10-18 | 1.365 | 1.365 | 1.350 | 1.355 | 1.355 | 2,800 |
| 2024-10-17 | 1.370 | 1.400 | 1.370 | 1.375 | 1.375 | 1,610 |
| 2024-10-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2024-10-15 | 1.370 | 1.400 | 1.365 | 1.390 | 1.390 | 1,240 |
| 2024-10-14 | 1.360 | 1.385 | 1.350 | 1.385 | 1.385 | 8,160 |
| 2024-10-11 | 1.370 | 1.420 | 1.340 | 1.420 | 1.420 | 1,782 |
| 2024-10-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2024-10-09 | 1.330 | 1.365 | 1.325 | 1.365 | 1.365 | 7,210 |
| 2024-10-08 | 1.350 | 1.390 | 1.350 | 1.365 | 1.365 | 3,313 |
| 2024-10-07 | 1.380 | 1.405 | 1.350 | 1.405 | 1.405 | 10,991 |
| 2024-10-04 | 1.410 | 1.415 | 1.380 | 1.410 | 1.410 | 2,737 |
| 2024-10-03 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 2,461 |
| 2024-10-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-01 | 1.450 | 1.450 | 1.380 | 1.440 | 1.440 | 5,270 |
| 2024-09-30 | 1.450 | 1.450 | 1.400 | 1.445 | 1.445 | 7,135 |
| 2024-09-27 | 1.485 | 1.485 | 1.480 | 1.485 | 1.485 | 820 |
| 2024-09-26 | 1.430 | 1.485 | 1.410 | 1.485 | 1.485 | 8,835 |
| 2024-09-25 | 1.490 | 1.490 | 1.435 | 1.450 | 1.450 | 751 |
| 2024-09-24 | 1.435 | 1.450 | 1.435 | 1.450 | 1.450 | 2,587 |
| 2024-09-23 | 1.450 | 1.520 | 1.450 | 1.450 | 1.450 | 11,115 |
| 2024-09-20 | 1.430 | 1.445 | 1.430 | 1.435 | 1.435 | 1,700 |
| 2024-09-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 515 |
| 2024-09-18 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 2,581 |
| 2024-09-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 350 |
| 2024-09-16 | 1.375 | 1.425 | 1.375 | 1.425 | 1.425 | 3,652 |
| 2024-09-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 210 |
| 2024-09-12 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 196 |
| 2024-09-11 | 1.420 | 1.425 | 1.385 | 1.400 | 1.400 | 2,900 |
| 2024-09-10 | 1.430 | 1.460 | 1.425 | 1.425 | 1.425 | 555 |
| 2024-09-09 | 1.460 | 1.470 | 1.460 | 1.465 | 1.465 | 1,000 |
| 2024-09-06 | 1.430 | 1.435 | 1.425 | 1.425 | 1.425 | 1,800 |
| 2024-09-05 | 1.440 | 1.460 | 1.435 | 1.435 | 1.435 | 2,600 |
| 2024-09-04 | 1.460 | 1.490 | 1.440 | 1.440 | 1.440 | 14,192 |
| 2024-09-03 | 1.530 | 1.580 | 1.485 | 1.495 | 1.495 | 9,094 |
| 2024-09-02 | 1.430 | 1.545 | 1.410 | 1.530 | 1.530 | 26,060 |
| 2024-08-30 | 1.395 | 1.410 | 1.395 | 1.400 | 1.400 | 429 |
| 2024-08-29 | 1.395 | 1.425 | 1.385 | 1.425 | 1.425 | 1,156 |
| 2024-08-28 | 1.400 | 1.440 | 1.400 | 1.405 | 1.405 | 1,542 |
| 2024-08-27 | 1.430 | 1.430 | 1.405 | 1.410 | 1.410 | 9,115 |
| 2024-08-26 | 1.420 | 1.460 | 1.415 | 1.420 | 1.420 | 16,619 |
| 2024-08-23 | 1.490 | 1.495 | 1.425 | 1.470 | 1.470 | 7,851 |
| 2024-08-22 | 1.380 | 1.495 | 1.380 | 1.490 | 1.490 | 27,233 |
| 2024-08-21 | 1.420 | 1.460 | 1.405 | 1.410 | 1.410 | 27,571 |
| 2024-08-20 | 1.465 | 1.505 | 1.415 | 1.415 | 1.415 | 26,532 |
| 2024-08-19 | 1.565 | 1.565 | 1.460 | 1.520 | 1.520 | 26,478 |
| 2024-08-16 | 1.450 | 1.615 | 1.450 | 1.530 | 1.530 | 116,884 |
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.