Kloeckner & Co SE NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.245 | 5.270 | 5.160 | 5.245 | 5.162 | 24,151 |
| 2025-11-10 | 5.385 | 5.420 | 5.220 | 5.260 | 5.176 | 21,017 |
| 2025-11-07 | 5.290 | 5.350 | 5.280 | 5.285 | 5.201 | 3,163 |
| 2025-11-06 | 5.290 | 5.460 | 5.250 | 5.265 | 5.181 | 13,429 |
| 2025-11-05 | 5.305 | 5.330 | 5.170 | 5.255 | 5.171 | 23,288 |
| 2025-11-04 | 5.480 | 5.480 | 5.370 | 5.370 | 5.285 | 6,000 |
| 2025-11-03 | 5.550 | 5.620 | 5.540 | 5.570 | 5.481 | 2,065 |
| 2025-10-31 | 5.545 | 5.545 | 5.500 | 5.525 | 5.437 | 10,424 |
| 2025-10-30 | 5.590 | 5.735 | 5.570 | 5.575 | 5.486 | 5,513 |
| 2025-10-29 | 5.730 | 5.740 | 5.570 | 5.610 | 5.521 | 23,404 |
| 2025-10-28 | 5.675 | 5.710 | 5.650 | 5.690 | 5.599 | 16,138 |
| 2025-10-27 | 5.705 | 5.750 | 5.680 | 5.680 | 5.590 | 4,383 |
| 2025-10-24 | 5.550 | 5.630 | 5.465 | 5.615 | 5.526 | 19,834 |
| 2025-10-23 | 5.450 | 5.560 | 5.450 | 5.515 | 5.427 | 3,824 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2000 EUR |
| 2025-05-29 | 0.2000 EUR |
| 2024-05-24 | 0.2000 EUR |
| 2023-05-18 | 0.4000 EUR |
| 2022-06-02 | 1.0000 EUR |
| 2019-05-16 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.