Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 6.680 | 6.680 | 6.660 | 6.660 | 6.660 | 209 |
| 2024-03-14 | 6.620 | 6.700 | 6.600 | 6.700 | 6.700 | 2,391 |
| 2024-03-13 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1 |
| 2024-03-12 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 51 |
| 2024-03-11 | 6.520 | 6.660 | 6.520 | 6.640 | 6.640 | 1,008 |
| 2024-03-08 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 4,818 |
| 2024-03-07 | 6.540 | 6.540 | 6.460 | 6.480 | 6.480 | 688 |
| 2024-03-06 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 1 |
| 2024-03-05 | 6.580 | 6.580 | 6.520 | 6.520 | 6.520 | 213 |
| 2024-03-04 | 6.460 | 6.560 | 6.460 | 6.560 | 6.560 | 1,317 |
| 2024-03-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2024-02-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 332 |
| 2024-02-28 | 6.680 | 6.700 | 6.680 | 6.700 | 6.700 | 775 |
| 2024-02-27 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1 |
| 2024-02-26 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 238 |
| 2024-02-23 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1 |
| 2024-02-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 39 |
| 2024-02-21 | 6.660 | 6.700 | 6.660 | 6.700 | 6.700 | 891 |
| 2024-02-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 2,370 |
| 2024-02-19 | 6.460 | 6.900 | 6.460 | 6.860 | 6.860 | 4,010 |
| 2024-02-16 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 8 |
| 2024-02-15 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1 |
| 2024-02-14 | 6.640 | 6.640 | 6.620 | 6.620 | 6.620 | 47 |
| 2024-02-13 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1 |
| 2024-02-12 | 6.560 | 6.640 | 6.560 | 6.640 | 6.640 | 520 |
| 2024-02-09 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 1 |
| 2024-02-08 | 6.800 | 6.800 | 6.540 | 6.540 | 6.540 | 501 |
| 2024-02-07 | 6.800 | 6.800 | 6.520 | 6.800 | 6.800 | 5,227 |
| 2024-02-06 | 6.480 | 6.840 | 6.480 | 6.840 | 6.840 | 7,066 |
| 2024-02-05 | 6.660 | 6.660 | 6.140 | 6.420 | 6.420 | 5,801 |
| 2024-02-02 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 11 |
| 2024-02-01 | 6.620 | 6.680 | 6.620 | 6.680 | 6.680 | 16 |
| 2024-01-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2 |
| 2024-01-30 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1 |
| 2024-01-29 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1 |
| 2024-01-26 | 6.600 | 6.680 | 6.600 | 6.680 | 6.680 | 679 |
| 2024-01-25 | 6.660 | 6.680 | 6.660 | 6.680 | 6.680 | 201 |
| 2024-01-24 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 1 |
| 2024-01-23 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1 |
| 2024-01-22 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 109 |
| 2024-01-19 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 18 |
| 2024-01-18 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 14 |
| 2024-01-17 | 6.760 | 6.760 | 6.740 | 6.740 | 6.740 | 134 |
| 2024-01-16 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 65 |
| 2024-01-15 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 6 |
| 2024-01-12 | 6.740 | 6.760 | 6.740 | 6.740 | 6.740 | 108 |
| 2024-01-11 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1 |
| 2024-01-10 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 21 |
| 2024-01-09 | 6.740 | 6.760 | 6.740 | 6.760 | 6.760 | 2 |
| 2024-01-08 | 6.660 | 6.760 | 6.600 | 6.740 | 6.740 | 2,493 |
| 2024-01-05 | 6.740 | 6.760 | 6.740 | 6.760 | 6.760 | 4 |
| 2024-01-04 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 19 |
| 2024-01-03 | 6.760 | 6.760 | 6.740 | 6.760 | 6.760 | 64 |
| 2024-01-02 | 6.740 | 6.760 | 6.740 | 6.740 | 6.740 | 10 |
| 2023-12-29 | 6.760 | 6.800 | 6.760 | 6.760 | 6.760 | 261 |
| 2023-12-28 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 3,000 |
| 2023-12-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 61 |
| 2023-12-22 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1 |
| 2023-12-21 | 6.660 | 6.680 | 6.640 | 6.680 | 6.680 | 78 |
| 2023-12-20 | 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.