Keyrus SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.640	6.660	6.640	6.660	6.660	134
2023-12-18	6.660	6.660	6.600	6.640	6.640	476
2023-12-15	6.660	6.680	6.660	6.660	6.660	170
2023-12-14	6.660	6.660	6.660	6.660	6.660	2
2023-12-13	6.660	6.660	6.660	6.660	6.660	1
2023-12-12	6.660	6.680	6.660	6.660	6.660	210
2023-12-11	6.660	6.680	6.660	6.680	6.680	31
2023-12-08	6.640	6.660	6.640	6.660	6.660	21
2023-12-07	6.920	6.920	6.580	6.640	6.640	7,434
2023-12-06	6.940	6.940	6.920	6.920	6.920	367
2023-12-05	6.920	6.940	6.920	6.940	6.940	105
2023-12-04	6.920	6.960	6.900	6.920	6.920	1,902
2023-12-01	6.960	7.000	6.960	7.000	7.000	113
2023-11-30	6.980	7.000	6.960	6.960	6.960	5,973
2023-11-29	6.960	7.000	6.940	6.980	6.980	171,494
2023-11-28	6.960	6.980	6.940	6.960	6.960	194
2023-11-27	6.840	7.000	6.820	6.960	6.960	33,630
2023-11-24	6.840	6.840	6.840	6.840	6.840	113
2023-11-23	6.880	6.880	6.820	6.820	6.820	6,068
2023-11-22	6.680	7.020	6.300	6.900	6.900	176,910
2023-11-21	6.880	6.880	6.640	6.680	6.680	1,071
2023-11-20	6.980	6.980	6.800	6.900	6.900	1,142
2023-11-17	6.300	7.040	6.300	6.960	6.960	7,307
2023-11-16	6.460	6.460	6.460	6.460	6.460	1
2023-11-15	6.320	6.480	6.320	6.480	6.480	21
2023-11-14	6.200	6.300	6.200	6.300	6.300	601
2023-11-13	6.100	6.180	6.100	6.180	6.180	1,160
2023-11-10	6.220	6.220	6.020	6.080	6.080	3,855
2023-11-09	6.220	6.220	6.220	6.220	6.220	1
2023-11-08	6.220	6.220	6.200	6.200	6.200	6
2023-11-07	6.220	6.220	6.220	6.220	6.220	1
2023-11-06	6.180	6.240	6.180	6.200	6.200	7,163
2023-11-03	6.180	6.200	6.180	6.200	6.200	21
2023-11-02	6.160	6.300	6.160	6.200	6.200	6,706
2023-11-01	6.180	6.200	6.160	6.200	6.200	273
2023-10-31	6.120	6.240	6.120	6.240	6.240	2,041
2023-10-30	6.100	6.100	6.100	6.100	6.100	1
2023-10-27	6.020	6.100	6.000	6.100	6.100	1,017
2023-10-26	6.220	6.220	6.000	6.000	6.000	677
2023-10-25	6.240	6.240	6.200	6.200	6.200	121
2023-10-24	6.180	6.240	6.180	6.240	6.240	1,465
2023-10-23	6.200	6.200	6.200	6.200	6.200	1
2023-10-20	6.180	6.200	6.180	6.200	6.200	1,363
2023-10-19	6.180	6.200	6.180	6.200	6.200	1,501
2023-10-18	6.260	6.260	6.200	6.240	6.240	501
2023-10-17	6.180	6.300	6.180	6.300	6.300	804
2023-10-16	6.220	6.220	6.160	6.160	6.160	2,804
2023-10-13	6.220	6.220	6.220	6.220	6.220	1
2023-10-12	5.980	6.200	5.980	6.200	6.200	1,791
2023-10-11	6.120	6.120	5.980	5.980	5.980	456
2023-10-10	6.180	6.180	6.140	6.140	6.140	417
2023-10-09	6.260	6.260	6.160	6.160	6.160	431
2023-10-06	6.260	6.260	6.260	6.260	6.260	21
2023-10-05	6.320	6.320	6.260	6.260	6.260	427
2023-10-04	6.400	6.400	6.300	6.300	6.300	1,208
2023-10-03	6.540	6.540	6.520	6.520	6.520	138
2023-10-02	6.580	6.580	6.520	6.520	6.520	905
2023-09-29	6.580	6.580	6.580	6.580	6.580	1
2023-09-28	6.560	6.560	6.560	6.560	6.560	33
2023-09-27	6.560	6.560	6.560	6.560	6.560	1

← NewerPage 13 of 22 · 1,278 trading daysOlder →

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.