KKR Real Estate Finance Trust Inc. (KREF.PA) stock
KREF.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KREF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3072% below fair value
$18.47+0.04 (+0.22%)
Close on Oct 30, 2026Market cap $309.88MP/E –Yield 18.90%
Price history
KKR Real Estate Finance Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.47
+0.22% on the day
52-week range
$17.20 – $19.72
-6.3% from the high
Change over 52 weeks
-5.0%
From $19.44 on Oct 30, 2025
Average volume
27,833
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.13 | $18.65 | $18.08 | $18.47 | +1.21% | 240,982 |
| Oct 19, 2026 | $18.50 | $18.52 | $18.04 | $18.25 | -1.30% | 173,042 |
| Oct 12, 2026 | $18.11 | $18.77 | $18.06 | $18.49 | +1.62% | 246,854 |
| Oct 5, 2026 | $18.47 | $18.50 | $17.99 | $18.20 | -1.54% | 191,123 |
| Sep 28, 2026 | $18.20 | $18.90 | $18.00 | $18.48 | +1.65% | 212,170 |
| Sep 21, 2026 | $18.50 | $18.57 | $18.00 | $18.18 | -0.93% | 184,335 |
| Sep 14, 2026 | $17.78 | $18.46 | $17.78 | $18.35 | +2.74% | 84,609 |
| Sep 8, 2026 | $18.23 | $18.41 | $17.65 | $17.86 | -2.14% | 110,889 |
| Aug 31, 2026 | $18.41 | $18.46 | $17.96 | $18.25 | -1.30% | 53,805 |
| Aug 24, 2026 | $18.24 | $18.68 | $18.00 | $18.49 | +1.48% | 83,115 |
| Aug 17, 2026 | $18.38 | $18.38 | $18.10 | $18.22 | -0.87% | 30,262 |
| Aug 10, 2026 | $18.23 | $18.51 | $18.05 | $18.38 | +0.05% | 55,999 |
| Aug 3, 2026 | $18.31 | $18.63 | $18.04 | $18.37 | -0.27% | 52,470 |
| Jul 27, 2026 | $18.26 | $18.62 | $18.23 | $18.42 | +1.04% | 135,771 |
| Jul 20, 2026 | $17.84 | $18.26 | $17.82 | $18.23 | +1.73% | 224,241 |
| Jul 13, 2026 | $17.83 | $18.02 | $17.71 | $17.92 | -0.44% | 49,044 |
| Jul 6, 2026 | $17.98 | $18.12 | $17.66 | $18.00 | +0.45% | 51,435 |
| Jun 29, 2026 | $18.18 | $18.18 | $17.65 | $17.92 | -0.72% | 290,799 |
| Jun 22, 2026 | $18.14 | $18.25 | $17.83 | $18.05 | -0.66% | 136,890 |
| Jun 15, 2026 | $17.83 | $18.25 | $17.83 | $18.17 | +1.51% | 24,103 |
| Jun 8, 2026 | $18.50 | $18.50 | $17.62 | $17.90 | -3.48% | 37,203 |
| Jun 1, 2026 | $17.64 | $18.57 | $17.64 | $18.55 | +4.30% | 262,499 |
| May 26, 2026 | $17.87 | $18.10 | $17.70 | $17.78 | -0.70% | 49,864 |
| May 18, 2026 | $17.89 | $18.10 | $17.75 | $17.91 | -0.17% | 75,408 |
| May 11, 2026 | $18.35 | $18.41 | $17.88 | $17.93 | -2.48% | 61,222 |
| May 4, 2026 | $18.25 | $18.45 | $18.00 | $18.39 | +1.04% | 99,920 |
| Apr 27, 2026 | $17.76 | $18.20 | $17.55 | $18.20 | +2.45% | 66,744 |
| Apr 20, 2026 | $17.65 | $18.18 | $17.20 | $17.77 | +0.82% | 262,968 |
| Apr 13, 2026 | $17.45 | $18.02 | $17.45 | $17.62 | +0.61% | 57,616 |
| Apr 6, 2026 | $17.40 | $17.61 | $17.31 | $17.51 | +0.36% | 115,939 |
| Mar 30, 2026 | $17.37 | $17.52 | $17.28 | $17.45 | +0.46% | 197,669 |
| Mar 23, 2026 | $17.46 | $17.60 | $17.29 | $17.37 | -0.74% | 80,787 |
| Mar 16, 2026 | $17.72 | $17.88 | $17.45 | $17.50 | -1.52% | 57,057 |
| Mar 9, 2026 | $17.60 | $17.89 | $17.40 | $17.77 | +0.97% | 171,307 |
| Mar 2, 2026 | $17.48 | $17.95 | $17.48 | $17.60 | +0.69% | 174,672 |
| Feb 23, 2026 | $18.41 | $18.61 | $17.48 | $17.48 | -5.51% | 180,545 |
| Feb 17, 2026 | $18.35 | $18.60 | $18.25 | $18.50 | +0.65% | 107,168 |
| Feb 9, 2026 | $18.36 | $18.81 | $18.31 | $18.38 | +0.33% | 57,990 |
| Feb 2, 2026 | $18.60 | $18.75 | $18.11 | $18.32 | -1.77% | 100,444 |
| Jan 26, 2026 | $18.33 | $18.70 | $18.17 | $18.65 | +1.41% | 128,412 |
| Jan 20, 2026 | $18.12 | $18.40 | $18.10 | $18.39 | +0.82% | 65,656 |
| Jan 12, 2026 | $18.11 | $18.45 | $18.05 | $18.24 | +0.55% | 171,601 |
| Jan 5, 2026 | $18.41 | $18.52 | $18.05 | $18.14 | -1.25% | 174,760 |
| Dec 29, 2025 | $18.32 | $18.52 | $18.05 | $18.37 | -0.38% | 134,912 |
| Dec 22, 2025 | $18.40 | $18.73 | $18.24 | $18.44 | -0.86% | 71,951 |
| Dec 15, 2025 | $18.35 | $18.80 | $17.90 | $18.60 | +0.81% | 109,961 |
| Dec 8, 2025 | $18.10 | $18.58 | $17.87 | $18.45 | +1.77% | 207,268 |
| Dec 1, 2025 | $17.98 | $18.35 | $17.65 | $18.13 | +0.33% | 410,924 |
| Nov 24, 2025 | $18.35 | $18.48 | $18.05 | $18.07 | -1.47% | 258,100 |
| Nov 17, 2025 | $19.20 | $19.20 | $18.15 | $18.34 | -4.68% | 215,916 |
| Nov 10, 2025 | $19.55 | $19.64 | $18.96 | $19.24 | -0.72% | 91,767 |
| Nov 3, 2025 | $19.69 | $19.72 | $19.28 | $19.38 | -0.97% | 57,153 |
| Oct 27, 2025 | $19.50 | $19.58 | $19.16 | $19.57 | +0.82% | 126,146 |
| Oct 20, 2025 | $19.83 | $20.01 | $19.32 | $19.41 | -1.97% | 69,756 |
| Oct 13, 2025 | $20.02 | $20.30 | $19.80 | $19.80 | -0.63% | 31,942 |
| Oct 6, 2025 | $19.75 | $20.40 | $19.74 | $19.93 | +0.48% | 78,043 |
| Sep 29, 2025 | $19.99 | $20.10 | $19.56 | $19.83 | -1.10% | 82,192 |
| Sep 22, 2025 | $20.25 | $20.32 | $19.71 | $20.05 | -1.13% | 55,164 |
| Sep 15, 2025 | $20.02 | $20.36 | $19.91 | $20.28 | +1.60% | 86,580 |
| Sep 8, 2025 | $19.92 | $20.14 | $19.61 | $19.96 | +0.40% | 119,133 |
| Sep 2, 2025 | $19.55 | $19.93 | $19.38 | $19.88 | +1.48% | 112,084 |
| Aug 25, 2025 | $20.75 | $20.75 | $19.40 | $19.59 | -5.13% | 113,335 |
| Aug 18, 2025 | $21.14 | $21.31 | $20.39 | $20.65 | -1.87% | 48,863 |
| Aug 11, 2025 | $20.75 | $21.45 | $20.45 | $21.04 | +1.76% | 75,227 |
| Aug 4, 2025 | $20.25 | $20.80 | $19.90 | $20.68 | +3.14% | 45,596 |
| Jul 28, 2025 | $19.75 | $20.79 | $19.50 | $20.05 | +2.04% | 109,107 |
| Jul 21, 2025 | $19.60 | $19.75 | $19.20 | $19.65 | +0.23% | 37,884 |
| Jul 14, 2025 | $19.90 | $20.00 | $19.34 | $19.61 | -1.83% | 43,361 |
| Jul 7, 2025 | $20.55 | $20.69 | $19.75 | $19.97 | -3.76% | 71,933 |
| Jun 30, 2025 | $20.88 | $20.98 | $20.04 | $20.75 | -1.19% | 129,407 |
| Jun 23, 2025 | $20.04 | $21.00 | $20.04 | $21.00 | +4.81% | 84,803 |
| Jun 16, 2025 | $19.50 | $20.30 | $19.48 | $20.04 | +3.30% | 45,867 |
| Jun 9, 2025 | $19.26 | $19.53 | $19.18 | $19.40 | +0.79% | 57,643 |
| Jun 2, 2025 | $18.87 | $19.57 | $18.83 | $19.24 | +1.81% | 214,462 |
| May 27, 2025 | $19.50 | $19.60 | $18.49 | $18.90 | -2.55% | 93,729 |
| May 19, 2025 | $19.67 | $19.81 | $19.16 | $19.40 | -1.25% | 75,521 |
| May 12, 2025 | $19.02 | $19.75 | $19.00 | $19.64 | +4.41% | 94,578 |
| May 5, 2025 | $18.52 | $18.97 | $18.45 | $18.81 | +1.68% | 44,695 |
| Apr 28, 2025 | $18.39 | $18.88 | $18.16 | $18.50 | +0.49% | 69,430 |
| Apr 21, 2025 | $18.34 | $19.07 | $18.02 | $18.41 | +0.77% | 125,297 |
| Apr 14, 2025 | $18.20 | $18.73 | $18.08 | $18.27 | +0.38% | 61,252 |
| Apr 7, 2025 | $19.00 | $19.24 | $17.98 | $18.20 | -4.51% | 243,203 |
| Mar 31, 2025 | $19.80 | $19.98 | $18.90 | $19.06 | -4.46% | 208,142 |
| Mar 24, 2025 | $20.15 | $20.27 | $19.81 | $19.95 | -1.24% | 35,844 |
| Mar 17, 2025 | $20.23 | $20.55 | $19.93 | $20.20 | +0.05% | 61,078 |
| Mar 10, 2025 | $20.25 | $20.25 | $19.65 | $20.19 | -0.25% | 122,500 |
| Mar 3, 2025 | $19.95 | $20.53 | $19.86 | $20.24 | +2.22% | 86,127 |
| Feb 24, 2025 | $19.90 | $20.30 | $19.67 | $19.80 | -0.30% | 83,547 |
| Feb 18, 2025 | $19.85 | $19.98 | $19.35 | $19.86 | +0.81% | 95,959 |
| Feb 10, 2025 | $19.58 | $19.80 | $19.16 | $19.70 | +0.72% | 113,268 |
| Feb 3, 2025 | $19.32 | $19.88 | $19.25 | $19.56 | +1.61% | 130,060 |
| Jan 27, 2025 | $19.50 | $20.17 | $19.19 | $19.25 | -1.74% | 77,345 |
| Jan 21, 2025 | $19.87 | $20.17 | $19.54 | $19.59 | -0.86% | 79,726 |
| Jan 13, 2025 | $19.19 | $20.18 | $18.99 | $19.76 | +2.92% | 73,917 |
| Jan 6, 2025 | $19.70 | $19.79 | $18.89 | $19.20 | -2.54% | 102,938 |
| Dec 30, 2024 | $19.69 | $19.78 | $19.05 | $19.70 | +0.31% | 185,637 |
| Dec 23, 2024 | $19.59 | $20.14 | $19.26 | $19.64 | -1.21% | 109,516 |
| Dec 16, 2024 | $20.40 | $20.51 | $19.15 | $19.88 | -2.21% | 201,214 |
| Dec 9, 2024 | $20.93 | $21.00 | $19.95 | $20.33 | -2.40% | 99,799 |
| Dec 2, 2024 | $20.57 | $21.27 | $20.20 | $20.83 | +1.36% | 89,869 |
| Nov 25, 2024 | $21.30 | $21.49 | $20.46 | $20.55 | -3.52% | 201,070 |
| Nov 18, 2024 | $20.78 | $21.47 | $20.11 | $21.30 | +2.50% | 160,443 |
| Nov 11, 2024 | $21.63 | $21.83 | $20.78 | $20.78 | -4.11% | 76,307 |
| Nov 4, 2024 | $21.71 | $21.79 | $21.20 | $21.67 | -0.37% | 65,455 |
| Oct 28, 2024 | $21.50 | $21.88 | $21.21 | $21.75 | +0.60% | 41,541 |
| Oct 21, 2024 | $21.44 | $21.85 | $20.91 | $21.62 | +1.50% | 84,633 |
| Oct 14, 2024 | $21.09 | $21.57 | $20.97 | $21.30 | +1.04% | 91,934 |
| Oct 7, 2024 | $21.18 | $21.61 | $20.88 | $21.08 | +0.14% | 70,645 |
| Sep 30, 2024 | $21.75 | $22.04 | $21.00 | $21.05 | -3.53% | 113,593 |
| Sep 23, 2024 | $23.20 | $23.20 | $21.81 | $21.82 | -4.88% | 76,972 |
| Sep 16, 2024 | $22.58 | $23.66 | $22.30 | $22.94 | +2.14% | 148,329 |
| Sep 9, 2024 | $21.28 | $23.03 | $21.23 | $22.46 | +6.24% | 130,071 |
| Sep 3, 2024 | $20.08 | $21.28 | $20.06 | $21.14 | +5.49% | 78,170 |
| Aug 26, 2024 | $20.82 | $21.01 | $19.90 | $20.04 | -3.84% | 188,993 |
| Aug 19, 2024 | $20.25 | $21.49 | $19.91 | $20.84 | +3.07% | 146,455 |
| Aug 12, 2024 | $20.67 | $20.77 | $20.13 | $20.22 | -2.74% | 99,938 |
| Aug 5, 2024 | $19.00 | $20.99 | $18.61 | $20.79 | +7.61% | 143,744 |
| Jul 29, 2024 | $19.81 | $19.99 | $19.00 | $19.32 | -2.08% | 88,150 |
| Jul 22, 2024 | $19.21 | $19.99 | $18.83 | $19.73 | +3.62% | 47,685 |
| Jul 15, 2024 | $19.23 | $19.25 | $18.80 | $19.04 | -0.31% | 40,659 |
| Jul 8, 2024 | $18.37 | $19.17 | $18.35 | $19.10 | +4.71% | 62,184 |
| Jul 1, 2024 | $18.11 | $18.59 | $18.05 | $18.24 | +1.62% | 37,795 |
| Jun 24, 2024 | $18.53 | $18.75 | $17.75 | $17.95 | -2.71% | 90,276 |
| Jun 17, 2024 | $18.54 | $18.89 | $18.41 | $18.45 | 0.00% | 57,242 |
| Jun 10, 2024 | $19.38 | $19.69 | $18.36 | $18.45 | -5.76% | 97,502 |
| Jun 3, 2024 | $19.25 | $19.63 | $18.90 | $19.58 | +1.70% | 47,086 |
| May 28, 2024 | $19.04 | $19.50 | $18.80 | $19.25 | +0.63% | 61,371 |
| May 20, 2024 | $19.16 | $19.23 | $18.76 | $19.13 | +0.74% | 83,128 |
| May 13, 2024 | $18.97 | $19.04 | $18.52 | $18.99 | -0.05% | 203,622 |
| May 6, 2024 | $18.95 | $19.09 | $18.69 | $19.00 | +1.33% | 45,805 |
| Apr 29, 2024 | $18.42 | $18.84 | $18.05 | $18.75 | +2.29% | 40,941 |
| Apr 22, 2024 | $18.24 | $18.72 | $18.10 | $18.33 | -0.27% | 58,667 |
| Apr 15, 2024 | $18.41 | $18.41 | $17.62 | $18.38 | +0.03% | 75,725 |
| Apr 8, 2024 | $18.57 | $18.95 | $18.31 | $18.38 | +0.08% | 77,243 |
| Apr 1, 2024 | $17.76 | $19.00 | $17.40 | $18.36 | +4.14% | 146,643 |
| Mar 25, 2024 | $18.58 | $18.69 | $17.63 | $17.63 | -5.67% | 130,199 |
| Mar 18, 2024 | $18.61 | $19.16 | $18.46 | $18.69 | +0.70% | 102,759 |
| Mar 11, 2024 | $17.90 | $18.91 | $17.45 | $18.56 | +4.09% | 127,413 |
| Mar 4, 2024 | $18.28 | $18.36 | $17.50 | $17.83 | -2.54% | 106,573 |
| Feb 26, 2024 | $18.95 | $19.03 | $18.00 | $18.29 | -3.72% | 88,240 |
| Feb 20, 2024 | $18.55 | $19.10 | $18.55 | $19.00 | +2.15% | 67,959 |
| Feb 12, 2024 | $18.68 | $19.41 | $18.47 | $18.60 | +1.58% | 171,028 |
| Feb 5, 2024 | $18.99 | $19.21 | $17.21 | $18.31 | -3.93% | 231,162 |
| Jan 29, 2024 | $18.92 | $19.60 | $18.80 | $19.06 | +0.74% | 69,947 |
| Jan 22, 2024 | $18.75 | $19.18 | $18.75 | $18.92 | +0.91% | 68,340 |
| Jan 16, 2024 | $18.90 | $18.99 | $18.44 | $18.75 | -0.74% | 59,342 |
| Jan 8, 2024 | $18.75 | $19.10 | $18.75 | $18.89 | +1.12% | 43,038 |
| Jan 2, 2024 | $18.07 | $18.85 | $18.07 | $18.68 | +2.92% | 55,617 |
| Dec 26, 2023 | $18.44 | $18.50 | $17.90 | $18.15 | -0.98% | 168,511 |
| Dec 18, 2023 | $18.65 | $18.94 | $18.25 | $18.33 | -1.03% | 85,561 |
| Dec 11, 2023 | $18.25 | $19.09 | $17.82 | $18.52 | -0.16% | 195,332 |
| Dec 4, 2023 | $18.08 | $18.56 | $17.70 | $18.55 | +2.49% | 183,040 |
| Nov 27, 2023 | $17.95 | $18.57 | $17.54 | $18.10 | +0.06% | 237,446 |
| Nov 20, 2023 | $17.91 | $18.16 | $17.46 | $18.09 | +1.46% | 72,437 |
| Nov 13, 2023 | $16.54 | $17.97 | $16.44 | $17.83 | +7.34% | 231,740 |
| Nov 6, 2023 | $16.50 | $17.26 | $16.31 | $16.61 | +0.61% | 202,965 |
| Oct 30, 2023 | $16.22 | $17.00 | $16.12 | $16.51 | +1.98% | 277,088 |
| Oct 23, 2023 | $16.20 | $16.75 | $15.81 | $16.19 | +0.19% | 176,728 |
| Oct 16, 2023 | $16.17 | $16.55 | $16.10 | $16.16 | +0.31% | 44,723 |
| Oct 9, 2023 | $16.16 | $16.80 | $16.10 | $16.11 | +0.06% | 83,491 |
| Oct 2, 2023 | $16.30 | $16.43 | $16.10 | $16.10 | -1.23% | 117,110 |
| Sep 25, 2023 | $17.53 | $17.67 | $16.25 | $16.30 | -7.91% | 364,745 |
| Sep 18, 2023 | $18.09 | $18.20 | $17.50 | $17.70 | -1.01% | 82,321 |
| Sep 11, 2023 | $18.47 | $18.47 | $17.80 | $17.88 | -3.19% | 52,977 |
| Sep 5, 2023 | $19.88 | $20.41 | $18.40 | $18.47 | -7.14% | 62,399 |
| Aug 28, 2023 | $18.55 | $20.08 | $18.54 | $19.89 | +7.51% | 161,901 |
| Aug 21, 2023 | $18.77 | $18.95 | $18.19 | $18.50 | -0.59% | 48,202 |
| Aug 14, 2023 | $19.84 | $19.91 | $18.56 | $18.61 | -5.41% | 45,191 |
| Aug 7, 2023 | $20.17 | $20.20 | $19.00 | $19.68 | -1.82% | 81,207 |
| Jul 31, 2023 | $19.97 | $20.53 | $19.59 | $20.04 | -0.74% | 59,771 |
| Jul 24, 2023 | $19.01 | $20.80 | $19.01 | $20.19 | +6.60% | 94,975 |
| Jul 17, 2023 | $18.80 | $19.02 | $18.51 | $18.94 | +0.74% | 35,749 |
| Jul 10, 2023 | $18.55 | $19.45 | $18.46 | $18.80 | +0.25% | 107,093 |
| Jul 3, 2023 | $18.03 | $19.05 | $17.50 | $18.75 | +4.18% | 133,114 |
| Jun 26, 2023 | $17.15 | $18.42 | $16.80 | $18.00 | +6.13% | 161,526 |
| Jun 20, 2023 | $17.40 | $17.62 | $16.62 | $16.96 | -1.91% | 44,095 |
| Jun 12, 2023 | $17.49 | $17.81 | $17.07 | $17.29 | -0.55% | 82,880 |
| Jun 5, 2023 | $17.00 | $17.75 | $16.58 | $17.39 | +1.31% | 75,087 |
| May 30, 2023 | $16.72 | $17.30 | $16.50 | $17.16 | +1.63% | 317,666 |
| May 22, 2023 | $16.27 | $17.48 | $16.13 | $16.88 | +3.59% | 340,491 |
| May 15, 2023 | $15.91 | $16.45 | $15.70 | $16.30 | +1.88% | 144,482 |
| May 8, 2023 | $16.02 | $16.50 | $15.70 | $16.00 | +0.57% | 293,669 |
| May 1, 2023 | $16.26 | $16.53 | $15.85 | $15.91 | -2.15% | 142,880 |
| Apr 24, 2023 | $16.18 | $16.61 | $15.92 | $16.26 | +1.31% | 242,775 |
| Apr 17, 2023 | $16.25 | $16.49 | $15.92 | $16.05 | -0.62% | 109,024 |
| Apr 10, 2023 | $16.02 | $16.59 | $15.92 | $16.15 | +1.00% | 101,323 |
| Apr 3, 2023 | $16.40 | $16.40 | $15.92 | $15.99 | +0.13% | 143,355 |
| Mar 27, 2023 | $16.50 | $16.50 | $15.80 | $15.97 | -1.96% | 371,559 |
| Mar 20, 2023 | $17.00 | $17.42 | $16.27 | $16.29 | -4.46% | 159,298 |
| Mar 13, 2023 | $17.30 | $17.95 | $16.04 | $17.05 | -2.01% | 176,380 |
| Mar 6, 2023 | $20.61 | $20.89 | $16.88 | $17.40 | -15.00% | 109,691 |
| Feb 27, 2023 | $20.32 | $20.79 | $19.73 | $20.47 | -1.11% | 105,556 |
| Feb 21, 2023 | $20.75 | $20.83 | $19.59 | $20.70 | -0.29% | 65,905 |
| Feb 13, 2023 | $20.47 | $21.00 | $20.17 | $20.76 | +4.27% | 72,413 |
| Feb 6, 2023 | $20.68 | $20.79 | $19.56 | $19.91 | -4.23% | 110,726 |
| Jan 30, 2023 | $19.19 | $21.45 | $18.90 | $20.79 | +9.42% | 214,780 |
| Jan 23, 2023 | $18.71 | $19.21 | $18.65 | $19.00 | +1.77% | 166,750 |
| Jan 17, 2023 | $18.91 | $19.13 | $18.33 | $18.67 | -1.11% | 135,299 |
| Jan 9, 2023 | $18.50 | $19.19 | $18.14 | $18.88 | +3.17% | 159,710 |
| Jan 3, 2023 | $16.65 | $18.30 | $16.64 | $18.30 | +10.91% | 84,828 |
| Dec 27, 2022 | $16.32 | $16.94 | $16.01 | $16.50 | +0.91% | 293,400 |
| Dec 19, 2022 | $17.20 | $17.40 | $16.27 | $16.35 | -5.21% | 360,517 |
| Dec 12, 2022 | $17.03 | $17.46 | $16.80 | $17.25 | +1.47% | 197,878 |
| Dec 5, 2022 | $17.49 | $17.53 | $16.73 | $17.00 | -3.13% | 212,368 |
| Nov 28, 2022 | $17.97 | $17.97 | $17.39 | $17.55 | -2.39% | 361,396 |
| Nov 21, 2022 | $17.83 | $18.10 | $17.50 | $17.98 | +1.58% | 196,428 |
| Nov 14, 2022 | $18.24 | $18.97 | $17.58 | $17.70 | -4.01% | 207,392 |
| Nov 7, 2022 | $17.30 | $18.70 | $17.17 | $18.44 | +6.59% | 168,339 |
| Oct 31, 2022 | $17.99 | $18.20 | $17.24 | $17.30 | -5.67% | 238,332 |
| Oct 24, 2022 | $18.75 | $18.82 | $18.00 | $18.34 | -2.34% | 244,389 |
| Oct 17, 2022 | $18.86 | $19.08 | $18.37 | $18.78 | +0.70% | 65,485 |
| Oct 10, 2022 | $19.77 | $19.90 | $18.50 | $18.65 | -5.23% | 109,106 |
| Oct 3, 2022 | $20.18 | $20.18 | $19.31 | $19.68 | -1.01% | 54,020 |
| Sep 26, 2022 | $18.25 | $20.00 | $18.25 | $19.88 | +3.54% | 121,887 |
| Sep 19, 2022 | $21.02 | $21.69 | $18.90 | $19.20 | -11.00% | 170,151 |
| Sep 12, 2022 | $20.86 | $21.57 | $20.60 | $21.57 | +3.71% | 105,393 |
| Sep 6, 2022 | $20.70 | $21.81 | $20.50 | $20.80 | -0.48% | 92,464 |
| Aug 29, 2022 | $22.93 | $22.93 | $20.45 | $20.90 | -8.17% | 120,473 |
| Aug 22, 2022 | $23.35 | $23.50 | $22.75 | $22.76 | -2.69% | 70,472 |
| Aug 15, 2022 | $23.19 | $23.52 | $23.18 | $23.39 | +0.82% | 67,693 |
| Aug 8, 2022 | $23.35 | $23.40 | $22.30 | $23.20 | -0.51% | 62,115 |
| Aug 1, 2022 | $22.40 | $23.51 | $22.35 | $23.32 | +3.97% | 120,607 |
| Jul 25, 2022 | $21.77 | $22.69 | $21.50 | $22.43 | +2.84% | 172,255 |
| Jul 18, 2022 | $22.00 | $22.00 | $21.71 | $21.81 | -0.55% | 125,004 |
| Jul 11, 2022 | $22.04 | $22.10 | $21.82 | $21.93 | -0.77% | 27,887 |
| Jul 5, 2022 | $21.85 | $22.24 | $21.72 | $22.10 | +1.24% | 47,678 |
| Jun 27, 2022 | $21.95 | $22.00 | $21.61 | $21.83 | -0.59% | 78,798 |
| Jun 21, 2022 | $21.63 | $22.28 | $21.55 | $21.96 | +2.43% | 86,434 |
| Jun 13, 2022 | $23.35 | $23.55 | $21.40 | $21.44 | -8.77% | 76,795 |
| Jun 6, 2022 | $24.25 | $24.40 | $23.35 | $23.50 | -3.21% | 66,184 |
| May 31, 2022 | $23.75 | $24.40 | $23.25 | $24.28 | +1.76% | 100,706 |
| May 23, 2022 | $22.90 | $24.00 | $22.45 | $23.86 | +4.94% | 79,582 |
| May 16, 2022 | $22.79 | $22.84 | $22.00 | $22.74 | -0.29% | 54,833 |
| May 9, 2022 | $23.25 | $23.59 | $21.85 | $22.80 | -2.41% | 98,012 |
| May 2, 2022 | $23.91 | $24.10 | $22.90 | $23.36 | -3.10% | 81,590 |
| Apr 25, 2022 | $24.06 | $24.53 | $23.75 | $24.11 | +0.39% | 110,812 |
| Apr 18, 2022 | $24.00 | $24.48 | $24.00 | $24.02 | -1.85% | 44,413 |
| Apr 11, 2022 | $24.46 | $24.59 | $24.08 | $24.47 | +0.16% | 45,356 |
| Apr 4, 2022 | $24.52 | $24.72 | $24.15 | $24.43 | -0.93% | 95,567 |
| Mar 28, 2022 | $24.50 | $24.74 | $24.40 | $24.66 | +0.94% | 80,922 |
| Mar 21, 2022 | $24.51 | $24.68 | $24.03 | $24.43 | -0.57% | 63,068 |
| Mar 14, 2022 | $24.37 | $24.70 | $23.98 | $24.57 | -0.12% | 116,149 |
| Mar 7, 2022 | $24.94 | $24.94 | $24.35 | $24.60 | -0.89% | 68,059 |
| Feb 28, 2022 | $24.70 | $24.94 | $24.46 | $24.82 | +0.28% | 95,078 |
| Feb 22, 2022 | $24.96 | $25.08 | $24.62 | $24.75 | -0.60% | 116,694 |
| Feb 14, 2022 | $24.89 | $24.96 | $24.78 | $24.90 | +0.04% | 107,847 |
| Feb 7, 2022 | $25.15 | $25.24 | $24.76 | $24.89 | -0.64% | 169,793 |
| Jan 31, 2022 | $25.23 | $25.40 | $24.95 | $25.05 | -0.71% | 984,942 |
| Jan 24, 2022 | $25.23 | $25.42 | $25.07 | $25.23 | -0.47% | 389,814 |
| Jan 18, 2022 | $25.29 | $25.43 | $25.20 | $25.35 | -0.08% | 264,015 |
| Jan 10, 2022 | $25.30 | $25.39 | $25.13 | $25.37 | 0.00% | 428,443 |
| Jan 3, 2022 | $25.72 | $25.72 | $24.97 | $25.37 | -1.28% | 626,243 |
| Dec 27, 2021 | $25.62 | $25.70 | $25.47 | $25.70 | +0.27% | 28,113 |
| Dec 20, 2021 | $25.47 | $25.66 | $25.42 | $25.63 | +0.39% | 122,312 |
| Dec 13, 2021 | $25.44 | $25.65 | $25.40 | $25.53 | 0.00% | 97,167 |
| Dec 6, 2021 | $25.70 | $25.71 | $25.38 | $25.53 | -0.23% | 126,775 |
| Nov 29, 2021 | $25.81 | $26.04 | $25.51 | $25.59 | -1.24% | 71,465 |
| Nov 22, 2021 | $25.89 | $26.00 | $25.65 | $25.91 | -0.27% | 24,358 |
| Nov 15, 2021 | $25.75 | $26.01 | $25.62 | $25.98 | +1.13% | 80,134 |
| Nov 8, 2021 | $26.12 | $26.15 | $25.66 | $25.69 | -1.68% | 45,934 |
| Nov 1, 2021 | $25.86 | $26.15 | $25.85 | $26.13 | +0.89% | 150,329 |
| Oct 25, 2021 | $25.90 | $25.95 | $25.79 | $25.90 | +0.12% | 65,304 |
| Oct 18, 2021 | $25.83 | $25.95 | $25.78 | $25.87 | -0.04% | 69,409 |
| Oct 11, 2021 | $25.74 | $26.20 | $25.62 | $25.88 | +1.01% | 148,872 |
| Oct 4, 2021 | $25.95 | $25.95 | $25.50 | $25.62 | -1.23% | 95,936 |
| Sep 27, 2021 | $26.28 | $26.36 | $25.80 | $25.94 | -1.37% | 106,953 |
| Sep 20, 2021 | $26.37 | $26.44 | $26.12 | $26.30 | -0.53% | 98,766 |
| Sep 13, 2021 | $26.94 | $27.12 | $26.37 | $26.44 | -1.72% | 35,132 |
| Sep 7, 2021 | $26.99 | $27.02 | $26.87 | $26.90 | +0.08% | 32,232 |
| Aug 30, 2021 | $26.90 | $27.10 | $26.88 | $26.88 | -0.26% | 27,450 |
| Aug 23, 2021 | $27.12 | $27.14 | $26.83 | $26.95 | -0.70% | 43,282 |
| Aug 16, 2021 | $27.12 | $27.14 | $26.63 | $27.14 | -0.51% | 144,579 |
| Aug 9, 2021 | $27.28 | $27.30 | $26.89 | $27.28 | 0.00% | 36,335 |
| Aug 2, 2021 | $27.24 | $27.28 | $27.00 | $27.28 | +0.74% | 38,893 |
| Jul 26, 2021 | $27.00 | $27.25 | $26.79 | $27.08 | +0.30% | 36,375 |
| Jul 19, 2021 | $26.86 | $27.25 | $26.86 | $27.00 | -0.88% | 37,791 |
| Jul 12, 2021 | $26.97 | $27.25 | $26.77 | $27.24 | +0.98% | 56,496 |
| Jul 6, 2021 | $26.92 | $27.10 | $26.70 | $26.98 | +0.20% | 69,042 |
| Jun 28, 2021 | $26.61 | $27.89 | $26.45 | $26.92 | +1.39% | 455,657 |
| Jun 21, 2021 | $26.50 | $26.73 | $26.34 | $26.55 | +0.38% | 72,129 |
| Jun 14, 2021 | $26.09 | $26.46 | $26.08 | $26.45 | +1.15% | 188,428 |
| Jun 7, 2021 | $25.83 | $26.21 | $25.78 | $26.15 | +1.24% | 251,914 |
| Jun 1, 2021 | $25.68 | $25.92 | $25.61 | $25.83 | +0.82% | 537,390 |
| May 24, 2021 | $25.77 | $26.15 | $25.57 | $25.62 | -0.54% | 620,797 |
| May 17, 2021 | $25.64 | $25.84 | $25.48 | $25.76 | +0.59% | 256,897 |
| May 10, 2021 | $25.86 | $25.89 | $25.34 | $25.61 | -0.81% | 604,345 |
| May 3, 2021 | $25.85 | $25.97 | $25.58 | $25.82 | +0.16% | 299,853 |
| Apr 26, 2021 | $26.39 | $26.50 | $25.75 | $25.78 | -1.64% | 728,861 |
| Apr 19, 2021 | $26.22 | $26.22 | $26.04 | $26.21 | +0.42% | 236,835 |
| Apr 12, 2021 | $25.22 | $26.40 | $25.15 | $26.10 | – | 1,220,634 |
Seasonality
KREF.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 1.3% | -6.3% | 1.2% | 3.8% | 0.2% | 4.6% | 0.9% | -3.8% | -1.5% | 1.4% | -2.4% |
| Months up | 4 of 5 | 2 of 5 | 0 of 5 | 3 of 5 | 6 of 6 | 3 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 2.1% | -4.1% | -1.1% | 4.9% | 0.3% | -0.3% | 4.0% | 1.4% | 0.7% | 0.4% | ||
| 2025 | 0.2% | 5.0% | -3.5% | -3.5% | 4.6% | 6.9% | 2.4% | -3.4% | 0.3% | -0.4% | -5.6% | 1.1% |
| 2024 | 5.3% | -1.9% | -3.9% | 4.0% | 7.2% | -6.8% | 6.1% | 7.3% | 5.9% | 2.4% | -3.7% | -6.5% |
| 2023 | 17.3% | 9.1% | -22.9% | 1.8% | 7.5% | 5.5% | 12.8% | 0.8% | -18.6% | 0.0% | 13.2% | 0.6% |
| 2022 | -1.6% | -1.7% | -0.2% | -1.2% | 2.9% | -10.8% | 3.1% | -0.6% | -9.2% | -10.7% | 2.3% | -7.0% |
| 2021 | 0.4% | 6.7% | -1.0% | 0.0% | -2.2% | -0.5% | 0.7% | -0.1% |