ETR:KLMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.84	47.98	47.79	47.88	47.88	-0.12%	1,358
Feb 19, 2026	47.88	47.94	47.84	47.94	47.94	0.25%	2,794
Feb 18, 2026	47.59	47.92	47.59	47.82	47.82	-0.08%	666
Feb 17, 2026	47.86	47.95	47.83	47.86	47.86	0.18%	6,473
Feb 16, 2026	48.02	48.02	47.78	47.78	47.78	-0.08%	145
Feb 13, 2026	47.78	47.89	47.74	47.81	47.81	0.14%	4,187
Feb 12, 2026	47.70	47.76	47.67	47.74	47.74	0.20%	1,194
Feb 11, 2026	47.69	47.74	47.63	47.65	47.65	0.10%	751
Feb 10, 2026	47.61	47.65	47.60	47.60	47.60	0.09%	2,692
Feb 9, 2026	47.49	47.62	47.49	47.55	47.55	0.13%	1,062
Feb 6, 2026	47.57	47.72	47.49	47.49	47.49	0.02%	1,595
Feb 5, 2026	47.45	47.54	47.45	47.48	47.48	0.08%	2,754
Feb 4, 2026	47.31	47.53	47.14	47.45	47.45	-0.15%	4,294
Feb 3, 2026	47.48	47.56	47.43	47.52	47.52	0.17%	480
Feb 2, 2026	47.40	47.61	47.40	47.44	47.44	-0.17%	2,483
Jan 30, 2026	47.48	47.58	47.43	47.52	47.52	-0.08%	3,126
Jan 29, 2026	47.53	47.60	47.43	47.56	47.56	0.17%	9,001
Jan 28, 2026	47.38	47.59	47.38	47.48	47.48	-0.20%	1,344
Jan 27, 2026	47.34	47.57	47.34	47.57	47.57	0.08%	1,247
Jan 26, 2026	47.21	47.53	47.21	47.53	47.53	0.55%	284
Jan 23, 2026	47.48	47.48	47.27	47.27	47.27	-0.20%	1,219
Jan 22, 2026	47.44	47.44	47.19	47.37	47.37	0.11%	898
Jan 21, 2026	47.41	47.45	47.26	47.32	47.32	-0.31%	730
Jan 20, 2026	47.37	47.46	47.23	47.46	47.46	0.12%	2,030
Jan 19, 2026	47.23	47.52	47.23	47.41	47.41	-0.07%	1,266
Jan 16, 2026	47.50	47.52	47.41	47.44	47.44	-0.25%	993
Jan 15, 2026	47.64	47.64	47.38	47.56	47.56	0.37%	412
Jan 14, 2026	47.22	47.46	47.22	47.38	47.38	-0.16%	1,601
Jan 13, 2026	47.40	47.46	47.38	47.46	47.46	0.09%	2,164
Jan 12, 2026	47.16	47.42	47.16	47.41	47.41	-0.02%	1,092
Jan 9, 2026	47.32	47.42	47.27	47.42	47.42	0.19%	1,300
Jan 8, 2026	47.40	47.42	47.24	47.33	47.33	-0.23%	452
Jan 7, 2026	47.53	47.53	47.32	47.44	47.44	0.30%	4,308
Jan 6, 2026	47.22	47.30	47.15	47.30	47.30	0.36%	1,467
Jan 5, 2026	46.90	47.21	46.90	47.13	47.13	-0.11%	1,892
Jan 2, 2026	47.15	47.25	47.15	47.18	47.18	0.04%	708
Dec 30, 2025	47.27	47.27	47.16	47.16	47.16	-0.04%	463
Dec 29, 2025	47.03	47.35	47.03	47.18	47.18	-0.03%	481
Dec 23, 2025	46.98	47.22	46.98	47.20	47.20	0.46%	4,780
Dec 22, 2025	46.89	47.17	46.89	46.98	46.98	-0.01%	1,805
Dec 19, 2025	47.19	47.25	46.99	46.99	46.99	-0.37%	2,082
Dec 18, 2025	47.19	47.21	47.11	47.16	47.16	0.26%	594
Dec 17, 2025	47.41	47.41	47.04	47.04	47.04	-0.13%	7,547
Dec 16, 2025	47.19	47.22	47.00	47.10	47.10	0.06%	6,880
Dec 15, 2025	47.38	47.38	47.07	47.07	47.07	-0.10%	3,891
Dec 12, 2025	47.21	47.21	47.10	47.12	47.12	0.01%	148
Dec 11, 2025	47.14	47.24	47.11	47.11	47.11	-0.11%	1,282
Dec 10, 2025	46.87	47.17	46.87	47.17	47.17	0.34%	2,018
Dec 9, 2025	46.96	47.16	46.91	47.00	47.00	-0.14%	4,594
Dec 8, 2025	47.36	47.36	47.04	47.07	47.07	-0.21%	6,095