Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 4.010 | 4.110 | 3.990 | 4.110 | 4.110 | 2,379 |
| 2022-10-17 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 5,671 |
| 2022-10-14 | 3.570 | 3.920 | 3.560 | 3.920 | 3.920 | 15,656 |
| 2022-10-13 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 91 |
| 2022-10-12 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 441 |
| 2022-10-11 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 1,881 |
| 2022-10-10 | 3.350 | 3.350 | 3.270 | 3.340 | 3.340 | 4,747 |
| 2022-10-07 | 3.400 | 3.420 | 3.300 | 3.340 | 3.340 | 3,781 |
| 2022-10-06 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 442 |
| 2022-10-05 | 3.500 | 3.510 | 3.460 | 3.460 | 3.460 | 1,881 |
| 2022-10-04 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 164 |
| 2022-10-03 | 3.400 | 3.470 | 3.390 | 3.390 | 3.390 | 727 |
| 2022-09-30 | 3.560 | 3.560 | 3.390 | 3.390 | 3.390 | 1,848 |
| 2022-09-29 | 3.570 | 3.570 | 3.500 | 3.570 | 3.570 | 1,481 |
| 2022-09-28 | 3.690 | 3.690 | 3.450 | 3.570 | 3.570 | 4,128 |
| 2022-09-27 | 3.570 | 3.690 | 3.560 | 3.690 | 3.690 | 8,183 |
| 2022-09-26 | 4.130 | 4.130 | 3.560 | 3.600 | 3.600 | 10,511 |
| 2022-09-23 | 4.280 | 4.290 | 4.150 | 4.150 | 4.150 | 5,612 |
| 2022-09-22 | 4.380 | 4.380 | 4.270 | 4.280 | 4.280 | 4,689 |
| 2022-09-21 | 4.450 | 4.450 | 4.340 | 4.400 | 4.400 | 2,406 |
| 2022-09-20 | 4.460 | 4.460 | 4.390 | 4.450 | 4.450 | 1,976 |
| 2022-09-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2 |
| 2022-09-16 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 1,697 |
| 2022-09-15 | 4.350 | 4.500 | 4.350 | 4.500 | 4.500 | 11,501 |
| 2022-09-14 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 4,123 |
| 2022-09-13 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 46 |
| 2022-09-12 | 4.360 | 4.430 | 4.360 | 4.430 | 4.430 | 3,640 |
| 2022-09-09 | 4.310 | 4.420 | 4.310 | 4.400 | 4.400 | 575 |
| 2022-09-08 | 4.410 | 4.420 | 4.320 | 4.320 | 4.320 | 4,013 |
| 2022-09-07 | 4.490 | 4.490 | 4.450 | 4.450 | 4.450 | 102 |
| 2022-09-06 | 4.410 | 4.490 | 4.400 | 4.490 | 4.490 | 7,700 |
| 2022-09-05 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 1,897 |
| 2022-09-02 | 4.420 | 4.530 | 4.410 | 4.450 | 4.450 | 2,559 |
| 2022-09-01 | 4.460 | 4.570 | 4.390 | 4.420 | 4.420 | 4,978 |
| 2022-08-31 | 4.360 | 4.530 | 4.310 | 4.400 | 4.400 | 19,289 |
| 2022-08-30 | 4.370 | 4.370 | 4.310 | 4.370 | 4.370 | 709 |
| 2022-08-29 | 4.260 | 4.370 | 4.260 | 4.370 | 4.370 | 4,635 |
| 2022-08-26 | 4.190 | 4.270 | 4.190 | 4.260 | 4.260 | 3,894 |
| 2022-08-25 | 4.210 | 4.270 | 4.180 | 4.220 | 4.220 | 4,267 |
| 2022-08-24 | 4.330 | 4.330 | 4.190 | 4.200 | 4.200 | 11,029 |
| 2022-08-23 | 4.370 | 4.370 | 4.280 | 4.340 | 4.340 | 8,624 |
| 2022-08-22 | 4.340 | 4.370 | 4.260 | 4.290 | 4.290 | 19,352 |
| 2022-08-19 | 4.280 | 4.330 | 4.280 | 4.330 | 4.330 | 12,461 |
| 2022-08-18 | 4.190 | 4.290 | 4.190 | 4.290 | 4.290 | 7,248 |
| 2022-08-17 | 4.190 | 4.270 | 4.180 | 4.180 | 4.180 | 15,385 |
| 2022-08-16 | 4.150 | 4.200 | 4.130 | 4.180 | 4.180 | 8,425 |
| 2022-08-15 | 4.170 | 4.170 | 4.120 | 4.150 | 4.150 | 2,911 |
| 2022-08-12 | 4.080 | 4.150 | 4.080 | 4.150 | 4.150 | 3,758 |
| 2022-08-11 | 4.110 | 4.110 | 4.060 | 4.060 | 4.060 | 1,841 |
| 2022-08-10 | 4.060 | 4.110 | 4.050 | 4.110 | 4.110 | 5,011 |
| 2022-08-09 | 4.080 | 4.080 | 4.050 | 4.050 | 4.050 | 1,121 |
| 2022-08-08 | 4.000 | 4.110 | 3.980 | 4.070 | 4.070 | 6,913 |
| 2022-08-05 | 3.980 | 4.090 | 3.980 | 4.000 | 4.000 | 131 |
| 2022-08-04 | 4.090 | 4.090 | 3.980 | 3.980 | 3.980 | 663 |
| 2022-08-03 | 4.070 | 4.080 | 3.990 | 4.080 | 4.080 | 2,644 |
| 2022-08-02 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 1,679 |
| 2022-08-01 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 61 |
| 2022-07-29 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 6,464 |
| 2022-07-28 | 4.000 | 4.010 | 3.990 | 3.990 | 3.990 | 4,617 |
| 2022-07-27 | 3.990 | 4.080 | 3.810 | 4.030 | 4.030 | 2,704 |
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.