Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 4.510 | 4.510 | 4.490 | 4.510 | 4.510 | 1,780 |
| 2023-01-10 | 4.580 | 4.580 | 4.510 | 4.510 | 4.510 | 509 |
| 2023-01-09 | 4.570 | 4.610 | 4.520 | 4.550 | 4.550 | 2,991 |
| 2023-01-06 | 4.630 | 4.630 | 4.570 | 4.570 | 4.570 | 2,977 |
| 2023-01-05 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 492 |
| 2023-01-04 | 4.650 | 4.650 | 4.590 | 4.610 | 4.610 | 1,212 |
| 2023-01-03 | 4.690 | 4.690 | 4.640 | 4.640 | 4.640 | 846 |
| 2023-01-02 | 4.710 | 4.710 | 4.690 | 4.690 | 4.690 | 2,598 |
| 2022-12-30 | 4.710 | 4.710 | 4.660 | 4.660 | 4.660 | 820 |
| 2022-12-29 | 4.700 | 4.720 | 4.700 | 4.700 | 4.700 | 1,028 |
| 2022-12-28 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 2,301 |
| 2022-12-27 | 4.640 | 4.650 | 4.610 | 4.620 | 4.620 | 545 |
| 2022-12-23 | 4.660 | 4.690 | 4.600 | 4.610 | 4.610 | 1,397 |
| 2022-12-22 | 4.650 | 4.750 | 4.650 | 4.660 | 4.660 | 6,251 |
| 2022-12-21 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 2,485 |
| 2022-12-20 | 4.620 | 4.630 | 4.600 | 4.600 | 4.600 | 1,369 |
| 2022-12-19 | 4.660 | 4.660 | 4.600 | 4.620 | 4.620 | 1,545 |
| 2022-12-16 | 4.790 | 4.790 | 4.680 | 4.720 | 4.720 | 3,157 |
| 2022-12-15 | 4.820 | 4.850 | 4.780 | 4.780 | 4.780 | 975 |
| 2022-12-14 | 4.750 | 4.840 | 4.750 | 4.820 | 4.820 | 2,720 |
| 2022-12-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,846 |
| 2022-12-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,136 |
| 2022-12-09 | 4.660 | 4.820 | 4.660 | 4.760 | 4.760 | 3,754 |
| 2022-12-08 | 4.910 | 4.910 | 4.710 | 4.710 | 4.710 | 9,189 |
| 2022-12-07 | 4.790 | 4.900 | 4.750 | 4.900 | 4.900 | 3,657 |
| 2022-12-06 | 4.700 | 4.700 | 4.630 | 4.700 | 4.700 | 2,653 |
| 2022-12-05 | 4.450 | 4.640 | 4.450 | 4.640 | 4.640 | 3,675 |
| 2022-12-02 | 4.350 | 4.390 | 4.330 | 4.390 | 4.390 | 855 |
| 2022-12-01 | 4.300 | 4.340 | 4.290 | 4.340 | 4.340 | 1,035 |
| 2022-11-30 | 4.400 | 4.450 | 4.300 | 4.300 | 4.300 | 4,595 |
| 2022-11-29 | 4.260 | 4.560 | 4.260 | 4.390 | 4.390 | 3,976 |
| 2022-11-28 | 4.240 | 4.340 | 4.240 | 4.250 | 4.250 | 786 |
| 2022-11-25 | 4.130 | 4.250 | 4.130 | 4.250 | 4.250 | 4,410 |
| 2022-11-24 | 4.120 | 4.200 | 4.100 | 4.120 | 4.120 | 3,586 |
| 2022-11-23 | 4.110 | 4.120 | 4.110 | 4.120 | 4.120 | 3 |
| 2022-11-22 | 4.050 | 4.110 | 4.050 | 4.110 | 4.110 | 2,929 |
| 2022-11-21 | 4.020 | 4.060 | 4.000 | 4.060 | 4.060 | 1,159 |
| 2022-11-18 | 4.070 | 4.070 | 4.030 | 4.030 | 4.030 | 2,001 |
| 2022-11-17 | 4.090 | 4.090 | 4.000 | 4.060 | 4.060 | 3,204 |
| 2022-11-16 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2022-11-15 | 4.080 | 4.100 | 4.040 | 4.100 | 4.100 | 1,210 |
| 2022-11-14 | 4.000 | 4.100 | 3.980 | 4.100 | 4.100 | 1,949 |
| 2022-11-11 | 4.090 | 4.090 | 4.020 | 4.020 | 4.020 | 670 |
| 2022-11-10 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 291 |
| 2022-11-09 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 797 |
| 2022-11-08 | 4.090 | 4.180 | 4.080 | 4.090 | 4.090 | 1,479 |
| 2022-11-07 | 4.000 | 4.100 | 3.840 | 4.100 | 4.100 | 10,865 |
| 2022-11-04 | 3.800 | 4.000 | 3.770 | 4.000 | 4.000 | 5,003 |
| 2022-11-03 | 3.900 | 3.900 | 3.790 | 3.790 | 3.790 | 1,275 |
| 2022-11-02 | 3.710 | 3.910 | 3.710 | 3.890 | 3.890 | 5,156 |
| 2022-11-01 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 1,178 |
| 2022-10-31 | 3.760 | 3.760 | 3.670 | 3.670 | 3.670 | 3,232 |
| 2022-10-28 | 3.770 | 3.830 | 3.630 | 3.730 | 3.730 | 19,227 |
| 2022-10-27 | 3.940 | 3.940 | 3.760 | 3.760 | 3.760 | 6,557 |
| 2022-10-26 | 3.970 | 3.970 | 3.930 | 3.930 | 3.930 | 382 |
| 2022-10-25 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 13 |
| 2022-10-24 | 3.980 | 3.990 | 3.900 | 3.930 | 3.930 | 2,225 |
| 2022-10-21 | 3.960 | 3.970 | 3.950 | 3.970 | 3.970 | 130 |
| 2022-10-20 | 4.090 | 4.090 | 3.930 | 3.970 | 3.970 | 1,104 |
| 2022-10-19 | 4.200 | 4.200 | 4.090 | 4.090 | 4.090 | 2,778 |
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.