Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.580 | 8.580 | 8.500 | 8.500 | 8.500 | 336 |
| 2024-09-04 | 8.760 | 8.760 | 8.440 | 8.580 | 8.580 | 2,678 |
| 2024-09-03 | 8.820 | 8.820 | 8.540 | 8.800 | 8.800 | 3,701 |
| 2024-09-02 | 8.980 | 8.980 | 8.900 | 8.900 | 8.900 | 26 |
| 2024-08-30 | 8.980 | 9.000 | 8.860 | 9.000 | 9.000 | 1,054 |
| 2024-08-29 | 9.020 | 9.040 | 9.000 | 9.000 | 9.000 | 185 |
| 2024-08-28 | 9.120 | 9.200 | 9.020 | 9.020 | 9.020 | 934 |
| 2024-08-27 | 9.340 | 9.340 | 9.100 | 9.100 | 9.100 | 1,572 |
| 2024-08-26 | 9.700 | 9.700 | 9.260 | 9.340 | 9.340 | 2,464 |
| 2024-08-23 | 9.600 | 9.720 | 9.600 | 9.680 | 9.680 | 1,670 |
| 2024-08-22 | 9.000 | 9.580 | 9.000 | 9.580 | 9.580 | 2,642 |
| 2024-08-21 | 8.580 | 8.940 | 8.580 | 8.800 | 8.800 | 429 |
| 2024-08-20 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 480 |
| 2024-08-19 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 125 |
| 2024-08-16 | 8.500 | 8.520 | 8.420 | 8.520 | 8.520 | 500 |
| 2024-08-15 | 8.500 | 8.540 | 8.460 | 8.500 | 8.500 | 377 |
| 2024-08-14 | 8.400 | 8.580 | 8.400 | 8.580 | 8.580 | 894 |
| 2024-08-13 | 8.480 | 8.480 | 8.240 | 8.400 | 8.400 | 245 |
| 2024-08-12 | 8.420 | 8.480 | 8.400 | 8.480 | 8.480 | 236 |
| 2024-08-09 | 8.300 | 8.480 | 8.300 | 8.340 | 8.340 | 169 |
| 2024-08-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 82 |
| 2024-08-07 | 8.220 | 8.300 | 8.160 | 8.300 | 8.300 | 813 |
| 2024-08-06 | 8.020 | 8.200 | 8.020 | 8.200 | 8.200 | 1,201 |
| 2024-08-05 | 8.340 | 8.340 | 8.200 | 8.220 | 8.220 | 648 |
| 2024-08-02 | 8.800 | 8.800 | 8.000 | 8.340 | 8.340 | 2,175 |
| 2024-08-01 | 9.020 | 9.020 | 8.500 | 8.680 | 8.680 | 3,248 |
| 2024-07-31 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 178 |
| 2024-07-30 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 736 |
| 2024-07-29 | 9.160 | 9.160 | 9.000 | 9.100 | 9.100 | 1,096 |
| 2024-07-26 | 9.120 | 9.160 | 9.120 | 9.160 | 9.160 | 827 |
| 2024-07-25 | 9.100 | 9.300 | 9.000 | 9.200 | 9.200 | 4,223 |
| 2024-07-24 | 9.380 | 9.380 | 9.060 | 9.120 | 9.120 | 1,148 |
| 2024-07-23 | 9.240 | 9.380 | 9.240 | 9.360 | 9.360 | 1,144 |
| 2024-07-22 | 9.040 | 9.040 | 8.900 | 9.000 | 9.000 | 1,248 |
| 2024-07-19 | 9.400 | 9.400 | 8.600 | 9.040 | 9.040 | 6,674 |
| 2024-07-18 | 8.800 | 9.640 | 8.800 | 9.360 | 9.360 | 8,782 |
| 2024-07-17 | 8.800 | 8.880 | 8.800 | 8.800 | 8.800 | 709 |
| 2024-07-16 | 8.780 | 8.800 | 8.760 | 8.800 | 8.800 | 4,281 |
| 2024-07-15 | 8.880 | 8.880 | 8.760 | 8.760 | 8.760 | 456 |
| 2024-07-12 | 8.780 | 8.840 | 8.780 | 8.840 | 8.840 | 878 |
| 2024-07-11 | 8.860 | 8.860 | 8.680 | 8.700 | 8.700 | 2,360 |
| 2024-07-10 | 8.840 | 8.860 | 8.800 | 8.860 | 8.860 | 217 |
| 2024-07-09 | 8.700 | 8.860 | 8.640 | 8.860 | 8.860 | 1,917 |
| 2024-07-08 | 8.600 | 8.720 | 8.500 | 8.720 | 8.720 | 2,022 |
| 2024-07-05 | 8.460 | 8.620 | 8.460 | 8.620 | 8.620 | 97 |
| 2024-07-04 | 8.620 | 8.620 | 8.120 | 8.600 | 8.600 | 9,857 |
| 2024-07-03 | 8.760 | 8.760 | 8.540 | 8.600 | 8.600 | 5,307 |
| 2024-07-02 | 8.240 | 8.900 | 8.080 | 8.760 | 8.760 | 3,100 |
| 2024-07-01 | 8.080 | 8.360 | 8.080 | 8.260 | 8.260 | 5,017 |
| 2024-06-28 | 8.200 | 8.240 | 7.840 | 8.080 | 8.080 | 4,431 |
| 2024-06-27 | 8.420 | 8.700 | 8.200 | 8.200 | 8.200 | 3,425 |
| 2024-06-26 | 8.700 | 8.700 | 8.100 | 8.420 | 8.420 | 5,067 |
| 2024-06-25 | 8.420 | 8.700 | 8.400 | 8.700 | 8.700 | 899 |
| 2024-06-24 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 37 |
| 2024-06-21 | 8.520 | 8.520 | 8.400 | 8.400 | 8.400 | 436 |
| 2024-06-20 | 9.020 | 9.080 | 8.160 | 8.500 | 8.500 | 4,179 |
| 2024-06-19 | 8.300 | 9.020 | 8.300 | 9.020 | 9.020 | 2,436 |
| 2024-06-18 | 8.560 | 8.560 | 8.160 | 8.300 | 8.300 | 538 |
| 2024-06-17 | 8.720 | 8.720 | 7.860 | 8.700 | 8.700 | 9,267 |
| 2024-06-14 | 9.180 | 9.180 | 8.280 | 9.020 | 9.020 | 13,965 |
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.