Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 141 |
| 2023-09-25 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 1 |
| 2023-09-22 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 1 |
| 2023-09-21 | 6.600 | 6.600 | 6.520 | 6.520 | 6.520 | 1,250 |
| 2023-09-20 | 6.600 | 6.600 | 6.580 | 6.580 | 6.580 | 201 |
| 2023-09-19 | 6.580 | 6.600 | 6.580 | 6.600 | 6.600 | 243 |
| 2023-09-18 | 6.620 | 6.620 | 6.580 | 6.580 | 6.580 | 101 |
| 2023-09-15 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1 |
| 2023-09-14 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 796 |
| 2023-09-13 | 6.680 | 6.680 | 6.620 | 6.620 | 6.620 | 193 |
| 2023-09-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2023-09-11 | 6.680 | 6.700 | 6.680 | 6.700 | 6.700 | 1,766 |
| 2023-09-08 | 6.680 | 6.700 | 6.680 | 6.700 | 6.700 | 128 |
| 2023-09-07 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 346 |
| 2023-09-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1 |
| 2023-09-05 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1 |
| 2023-09-04 | 6.840 | 6.840 | 6.720 | 6.720 | 6.720 | 324 |
| 2023-09-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,501 |
| 2023-08-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 11 |
| 2023-08-30 | 6.780 | 6.800 | 6.680 | 6.680 | 6.680 | 416 |
| 2023-08-29 | 6.740 | 6.800 | 6.680 | 6.800 | 6.800 | 1,644 |
| 2023-08-28 | 7.000 | 7.000 | 6.720 | 6.720 | 6.720 | 3,173 |
| 2023-08-25 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 2 |
| 2023-08-24 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 1,256 |
| 2023-08-23 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 4,547 |
| 2023-08-22 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 650 |
| 2023-08-21 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 1,179 |
| 2023-08-18 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 2,111 |
| 2023-08-17 | 6.920 | 6.960 | 6.900 | 6.960 | 6.960 | 918 |
| 2023-08-16 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1 |
| 2023-08-15 | 6.940 | 6.960 | 6.900 | 6.900 | 6.900 | 413 |
| 2023-08-14 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 294 |
| 2023-08-11 | 6.980 | 7.000 | 6.940 | 6.940 | 6.940 | 444 |
| 2023-08-10 | 7.020 | 7.020 | 6.900 | 6.980 | 6.980 | 1,518 |
| 2023-08-09 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 609 |
| 2023-08-08 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 1,503 |
| 2023-08-07 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 22,727 |
| 2023-08-04 | 6.800 | 6.940 | 6.500 | 6.840 | 6.840 | 4,845 |
| 2023-08-03 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 61,138 |
| 2023-08-02 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 52,726 |
| 2023-08-01 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 48,876 |
| 2023-07-31 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 97,254 |
| 2023-07-28 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 95,219 |
| 2023-07-27 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 222,813 |
| 2023-07-26 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 44,333 |
| 2023-07-25 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 55,068 |
| 2023-07-24 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 56,020 |
| 2023-07-21 | 7.020 | 7.040 | 7.020 | 7.020 | 7.020 | 14,097 |
| 2023-07-20 | 7.020 | 7.060 | 7.020 | 7.040 | 7.040 | 6,996 |
| 2023-07-19 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 1,817 |
| 2023-07-18 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 1,691 |
| 2023-07-17 | 7.020 | 7.040 | 7.020 | 7.020 | 7.020 | 1,099 |
| 2023-07-14 | 7.020 | 7.040 | 7.020 | 7.020 | 7.020 | 1,338 |
| 2023-07-13 | 7.020 | 7.040 | 7.020 | 7.020 | 7.020 | 2,595 |
| 2023-07-11 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 25,908 |
| 2023-07-10 | 7.020 | 7.040 | 7.020 | 7.020 | 7.020 | 10,084 |
| 2023-07-07 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 3,685 |
| 2023-07-06 | 7.020 | 7.040 | 7.020 | 7.020 | 7.020 | 3,840 |
| 2023-07-05 | 7.040 | 7.040 | 7.000 | 7.020 | 7.020 | 22,512 |
| 2023-07-04 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 7,869 |
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.