Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 7,629 |
| 2023-06-30 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 104,650 |
| 2023-06-29 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 3,203 |
| 2023-06-28 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 2,703 |
| 2023-06-27 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 66,265 |
| 2023-06-26 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 45,597 |
| 2023-06-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 41,521 |
| 2023-06-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,395 |
| 2023-06-21 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 966 |
| 2023-06-20 | 7.020 | 7.020 | 7.000 | 7.020 | 7.020 | 5,274 |
| 2023-06-19 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 12,144 |
| 2023-06-16 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 28,716 |
| 2023-06-15 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 11,538 |
| 2023-06-14 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 78,829 |
| 2023-06-13 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 136,092 |
| 2023-06-12 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 437,169 |
| 2023-06-09 | 6.900 | 6.920 | 6.880 | 6.920 | 6.920 | 25,217 |
| 2023-06-08 | 6.840 | 6.900 | 6.840 | 6.900 | 6.900 | 43,027 |
| 2023-06-07 | 6.940 | 6.940 | 6.800 | 6.840 | 6.840 | 261,770 |
| 2023-06-05 | 4.310 | 4.420 | 4.300 | 4.410 | 4.410 | 1,749 |
| 2023-06-02 | 4.370 | 4.380 | 4.330 | 4.330 | 4.330 | 1,474 |
| 2023-06-01 | 4.240 | 4.370 | 4.160 | 4.370 | 4.370 | 1,636 |
| 2023-05-31 | 4.350 | 4.350 | 4.270 | 4.270 | 4.270 | 1,939 |
| 2023-05-30 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 1,601 |
| 2023-05-29 | 4.200 | 4.290 | 4.200 | 4.290 | 4.290 | 793 |
| 2023-05-26 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 686 |
| 2023-05-25 | 4.230 | 4.230 | 4.110 | 4.180 | 4.180 | 6,162 |
| 2023-05-24 | 4.470 | 4.470 | 4.270 | 4.300 | 4.300 | 3,137 |
| 2023-05-23 | 4.540 | 4.540 | 4.430 | 4.430 | 4.430 | 277 |
| 2023-05-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 21 |
| 2023-05-19 | 4.430 | 4.500 | 4.380 | 4.500 | 4.500 | 1,122 |
| 2023-05-18 | 4.660 | 4.660 | 4.410 | 4.420 | 4.420 | 4,492 |
| 2023-05-17 | 4.520 | 4.640 | 4.520 | 4.640 | 4.640 | 782 |
| 2023-05-16 | 4.530 | 4.620 | 4.520 | 4.520 | 4.520 | 540 |
| 2023-05-15 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 1,613 |
| 2023-05-12 | 4.670 | 4.690 | 4.630 | 4.630 | 4.630 | 906 |
| 2023-05-11 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 358 |
| 2023-05-10 | 4.690 | 4.700 | 4.680 | 4.700 | 4.700 | 193 |
| 2023-05-09 | 4.710 | 4.710 | 4.660 | 4.680 | 4.680 | 614 |
| 2023-05-08 | 4.700 | 4.710 | 4.700 | 4.700 | 4.700 | 1,458 |
| 2023-05-05 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 221 |
| 2023-05-04 | 4.690 | 4.690 | 4.680 | 4.680 | 4.680 | 251 |
| 2023-05-03 | 4.710 | 4.710 | 4.680 | 4.680 | 4.680 | 78 |
| 2023-05-02 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 338 |
| 2023-04-28 | 4.690 | 4.700 | 4.630 | 4.700 | 4.700 | 2,236 |
| 2023-04-27 | 4.690 | 4.740 | 4.640 | 4.680 | 4.680 | 4,355 |
| 2023-04-26 | 4.710 | 4.800 | 4.660 | 4.730 | 4.730 | 5,820 |
| 2023-04-25 | 4.660 | 4.710 | 4.630 | 4.710 | 4.710 | 7,747 |
| 2023-04-24 | 4.500 | 4.670 | 4.500 | 4.630 | 4.630 | 3,276 |
| 2023-04-21 | 4.600 | 4.690 | 4.570 | 4.590 | 4.590 | 1,465 |
| 2023-04-20 | 4.490 | 4.570 | 4.490 | 4.570 | 4.570 | 316 |
| 2023-04-19 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1 |
| 2023-04-18 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 246 |
| 2023-04-17 | 4.410 | 4.500 | 4.410 | 4.480 | 4.480 | 2,106 |
| 2023-04-14 | 4.390 | 4.400 | 4.390 | 4.390 | 4.390 | 3,472 |
| 2023-04-13 | 4.380 | 4.400 | 4.360 | 4.380 | 4.380 | 228 |
| 2023-04-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2023-04-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 363 |
| 2023-04-06 | 4.330 | 4.380 | 4.330 | 4.380 | 4.380 | 506 |
| 2023-04-05 | 4.330 | 4.330 | 4.320 | 4.320 | 4.320 | 17 |
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.