Kekrops S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-14 | 1.415 | 1.420 | 1.410 | 1.415 | 1.415 | 3,310 |
| 2024-08-13 | 1.365 | 1.400 | 1.365 | 1.395 | 1.395 | 4,594 |
| 2024-08-12 | 1.365 | 1.365 | 1.355 | 1.355 | 1.355 | 251 |
| 2024-08-09 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 17,757 |
| 2024-08-08 | 1.285 | 1.365 | 1.255 | 1.365 | 1.365 | 5,413 |
| 2024-08-07 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 1,634 |
| 2024-08-06 | 1.285 | 1.335 | 1.235 | 1.335 | 1.335 | 28,936 |
| 2024-08-05 | 1.380 | 1.380 | 1.220 | 1.270 | 1.270 | 23,057 |
| 2024-08-02 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 1,001 |
| 2024-08-01 | 1.500 | 1.500 | 1.415 | 1.450 | 1.450 | 6,031 |
| 2024-07-31 | 1.465 | 1.505 | 1.450 | 1.460 | 1.460 | 10,877 |
| 2024-07-30 | 1.480 | 1.520 | 1.460 | 1.485 | 1.485 | 7,398 |
| 2024-07-29 | 1.550 | 1.550 | 1.440 | 1.520 | 1.520 | 2,969 |
| 2024-07-26 | 1.540 | 1.545 | 1.520 | 1.520 | 1.520 | 627 |
| 2024-07-25 | 1.495 | 1.535 | 1.470 | 1.535 | 1.535 | 5,931 |
| 2024-07-24 | 1.450 | 1.495 | 1.425 | 1.480 | 1.480 | 2,169 |
| 2024-07-23 | 1.475 | 1.500 | 1.450 | 1.455 | 1.455 | 6,693 |
| 2024-07-22 | 1.590 | 1.590 | 1.470 | 1.505 | 1.505 | 9,459 |
| 2024-07-19 | 1.525 | 1.615 | 1.480 | 1.590 | 1.590 | 29,366 |
| 2024-07-18 | 1.550 | 1.550 | 1.485 | 1.520 | 1.520 | 3,200 |
| 2024-07-17 | 1.575 | 1.620 | 1.500 | 1.500 | 1.500 | 8,867 |
| 2024-07-16 | 1.500 | 1.620 | 1.500 | 1.580 | 1.580 | 37,828 |
| 2024-07-15 | 1.500 | 1.555 | 1.500 | 1.505 | 1.505 | 21,579 |
| 2024-07-12 | 1.430 | 1.550 | 1.430 | 1.500 | 1.500 | 46,805 |
| 2024-07-11 | 1.375 | 1.480 | 1.360 | 1.410 | 1.410 | 20,185 |
| 2024-07-10 | 1.355 | 1.385 | 1.310 | 1.375 | 1.375 | 8,893 |
| 2024-07-09 | 1.410 | 1.430 | 1.350 | 1.365 | 1.365 | 3,459 |
| 2024-07-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 154 |
| 2024-07-05 | 1.435 | 1.435 | 1.390 | 1.405 | 1.405 | 1,495 |
| 2024-07-04 | 1.385 | 1.400 | 1.380 | 1.390 | 1.390 | 2,545 |
| 2024-07-03 | 1.295 | 1.390 | 1.295 | 1.350 | 1.350 | 7,092 |
| 2024-07-02 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 100 |
| 2024-07-01 | 1.345 | 1.345 | 1.300 | 1.330 | 1.330 | 1,721 |
| 2024-06-28 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 751 |
| 2024-06-27 | 1.375 | 1.375 | 1.300 | 1.300 | 1.300 | 605 |
| 2024-06-26 | 1.430 | 1.430 | 1.335 | 1.335 | 1.335 | 4,735 |
| 2024-06-25 | 1.315 | 1.460 | 1.315 | 1.400 | 1.400 | 17,345 |
| 2024-06-21 | 1.280 | 1.285 | 1.270 | 1.285 | 1.285 | 1,200 |
| 2024-06-20 | 1.350 | 1.350 | 1.270 | 1.320 | 1.320 | 1,455 |
| 2024-06-19 | 1.320 | 1.325 | 1.280 | 1.315 | 1.315 | 3,598 |
| 2024-06-18 | 1.315 | 1.320 | 1.300 | 1.300 | 1.300 | 4,817 |
| 2024-06-17 | 1.255 | 1.295 | 1.215 | 1.295 | 1.295 | 14,281 |
| 2024-06-14 | 1.300 | 1.335 | 1.255 | 1.270 | 1.270 | 19,380 |
| 2024-06-13 | 1.370 | 1.390 | 1.300 | 1.315 | 1.315 | 13,364 |
| 2024-06-12 | 1.385 | 1.425 | 1.365 | 1.370 | 1.370 | 14,240 |
| 2024-06-11 | 1.420 | 1.445 | 1.400 | 1.420 | 1.420 | 2,215 |
| 2024-06-10 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 3,189 |
| 2024-06-07 | 1.430 | 1.465 | 1.385 | 1.400 | 1.400 | 30,477 |
| 2024-06-06 | 1.430 | 1.540 | 1.400 | 1.465 | 1.465 | 17,559 |
| 2024-06-05 | 1.470 | 1.470 | 1.365 | 1.400 | 1.400 | 4,480 |
| 2024-06-04 | 1.480 | 1.480 | 1.420 | 1.435 | 1.435 | 693 |
| 2024-06-03 | 1.465 | 1.465 | 1.415 | 1.445 | 1.445 | 2,568 |
| 2024-05-31 | 1.415 | 1.450 | 1.390 | 1.410 | 1.410 | 12,154 |
| 2024-05-30 | 1.430 | 1.450 | 1.420 | 1.445 | 1.445 | 4,718 |
| 2024-05-29 | 1.495 | 1.495 | 1.420 | 1.420 | 1.420 | 15,898 |
| 2024-05-28 | 1.470 | 1.470 | 1.410 | 1.440 | 1.440 | 3,835 |
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.