Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.520 | 9.540 | 8.600 | 9.200 | 9.200 | 8,701 |
| 2024-06-12 | 9.800 | 9.840 | 9.520 | 9.520 | 9.520 | 7,456 |
| 2024-06-11 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 8,765 |
| 2024-06-10 | 11.100 | 11.200 | 10.400 | 11.000 | 11.000 | 8,117 |
| 2024-06-07 | 11.400 | 11.450 | 11.000 | 11.450 | 11.450 | 11,994 |
| 2024-06-06 | 11.650 | 11.850 | 11.400 | 11.750 | 11.750 | 11,831 |
| 2024-06-05 | 11.050 | 12.150 | 10.900 | 12.000 | 12.000 | 20,628 |
| 2024-06-04 | 10.000 | 11.100 | 10.000 | 11.100 | 11.100 | 23,370 |
| 2024-06-03 | 9.600 | 10.500 | 9.460 | 10.500 | 10.500 | 15,280 |
| 2024-05-31 | 8.040 | 9.720 | 8.040 | 9.700 | 9.700 | 37,455 |
| 2024-05-30 | 7.340 | 8.060 | 7.340 | 8.040 | 8.040 | 7,517 |
| 2024-05-29 | 7.060 | 7.300 | 7.060 | 7.300 | 7.300 | 1,971 |
| 2024-05-28 | 7.020 | 7.060 | 7.000 | 7.060 | 7.060 | 1,049 |
| 2024-05-27 | 6.960 | 7.020 | 6.960 | 7.020 | 7.020 | 4,043 |
| 2024-05-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 139 |
| 2024-05-23 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1 |
| 2024-05-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,865 |
| 2024-05-21 | 7.040 | 7.040 | 6.980 | 6.980 | 6.980 | 5,645 |
| 2024-05-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-05-17 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1 |
| 2024-05-16 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 11 |
| 2024-05-15 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 5,131 |
| 2024-05-14 | 6.900 | 7.000 | 6.680 | 7.000 | 7.000 | 5,214 |
| 2024-05-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2024-05-10 | 6.900 | 6.900 | 6.880 | 6.900 | 6.900 | 569 |
| 2024-05-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 101 |
| 2024-05-08 | 6.940 | 6.940 | 6.920 | 6.920 | 6.920 | 254 |
| 2024-05-07 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1 |
| 2024-05-06 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 17 |
| 2024-05-03 | 6.940 | 6.940 | 6.920 | 6.920 | 6.920 | 1,074 |
| 2024-05-02 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 313 |
| 2024-04-30 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 462 |
| 2024-04-29 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 2 |
| 2024-04-26 | 6.960 | 6.960 | 6.940 | 6.940 | 6.940 | 44 |
| 2024-04-25 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 1,186 |
| 2024-04-24 | 6.980 | 6.980 | 6.940 | 6.940 | 6.940 | 171 |
| 2024-04-22 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 2,501 |
| 2024-04-19 | 6.980 | 7.000 | 6.940 | 7.000 | 7.000 | 2,751 |
| 2024-04-18 | 7.020 | 7.020 | 6.900 | 7.000 | 7.000 | 1,613 |
| 2024-04-17 | 7.040 | 7.040 | 7.000 | 7.040 | 7.040 | 5,101 |
| 2024-04-16 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1 |
| 2024-04-15 | 7.040 | 7.060 | 7.040 | 7.040 | 7.040 | 1,181 |
| 2024-04-12 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 10,659 |
| 2024-04-11 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 409 |
| 2024-04-10 | 6.960 | 7.080 | 6.920 | 7.060 | 7.060 | 3,616 |
| 2024-04-09 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1 |
| 2024-04-08 | 6.980 | 6.980 | 6.960 | 6.960 | 6.960 | 34 |
| 2024-04-05 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 3,415 |
| 2024-04-04 | 7.000 | 7.020 | 6.960 | 7.000 | 7.000 | 9,388 |
| 2024-04-03 | 7.020 | 7.080 | 6.800 | 6.980 | 6.980 | 8,172 |
| 2024-04-02 | 6.880 | 7.000 | 6.880 | 6.960 | 6.960 | 8,044 |
| 2024-03-28 | 6.900 | 7.040 | 6.860 | 6.860 | 6.860 | 8,552 |
| 2024-03-27 | 6.760 | 7.000 | 6.760 | 6.880 | 6.880 | 3,771 |
| 2024-03-26 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1 |
| 2024-03-25 | 6.760 | 6.780 | 6.740 | 6.740 | 6.740 | 1,216 |
| 2024-03-22 | 6.900 | 6.900 | 6.820 | 6.820 | 6.820 | 521 |
| 2024-03-21 | 6.920 | 6.940 | 6.860 | 6.900 | 6.900 | 1,598 |
| 2024-03-20 | 6.680 | 7.000 | 6.400 | 6.920 | 6.920 | 375,527 |
| 2024-03-19 | 6.660 | 6.740 | 6.560 | 6.680 | 6.680 | 4,673 |
| 2024-03-18 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 1 |
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.