Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.760 | 4.020 | 3.760 | 3.990 | 3.990 | 8,122 |
| 2022-07-25 | 3.680 | 3.770 | 3.680 | 3.770 | 3.770 | 2,523 |
| 2022-07-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2022-07-21 | 3.720 | 3.730 | 3.720 | 3.730 | 3.730 | 22 |
| 2022-07-20 | 3.710 | 3.730 | 3.700 | 3.730 | 3.730 | 1,800 |
| 2022-07-19 | 3.600 | 3.710 | 3.600 | 3.710 | 3.710 | 5,145 |
| 2022-07-18 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 977 |
| 2022-07-15 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 998 |
| 2022-07-14 | 3.650 | 3.650 | 3.520 | 3.520 | 3.520 | 5,131 |
| 2022-07-13 | 3.640 | 3.690 | 3.640 | 3.640 | 3.640 | 171 |
| 2022-07-12 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 7,456 |
| 2022-07-11 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 301 |
| 2022-07-08 | 3.700 | 3.790 | 3.700 | 3.700 | 3.700 | 894 |
| 2022-07-07 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 40 |
| 2022-07-06 | 3.700 | 3.800 | 3.700 | 3.740 | 3.740 | 3,934 |
| 2022-07-05 | 3.760 | 3.760 | 3.680 | 3.710 | 3.710 | 4,403 |
| 2022-07-04 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 334 |
| 2022-07-01 | 3.780 | 3.840 | 3.780 | 3.820 | 3.820 | 12,567 |
| 2022-06-30 | 3.830 | 3.830 | 3.760 | 3.760 | 3.760 | 3,700 |
| 2022-06-29 | 3.870 | 3.870 | 3.790 | 3.830 | 3.830 | 6,777 |
| 2022-06-28 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 121 |
| 2022-06-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2022-06-24 | 3.880 | 3.890 | 3.850 | 3.850 | 3.850 | 833 |
| 2022-06-23 | 3.910 | 3.910 | 3.890 | 3.890 | 3.890 | 1,806 |
| 2022-06-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,378 |
| 2022-06-21 | 3.900 | 3.950 | 3.890 | 3.950 | 3.950 | 431 |
| 2022-06-20 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1 |
| 2022-06-17 | 3.910 | 3.970 | 3.860 | 3.860 | 3.860 | 2,791 |
| 2022-06-16 | 4.070 | 4.070 | 3.900 | 3.900 | 3.900 | 7,642 |
| 2022-06-15 | 3.880 | 4.220 | 3.870 | 4.020 | 4.020 | 4,990 |
| 2022-06-14 | 4.070 | 4.070 | 3.720 | 3.870 | 3.870 | 5,905 |
| 2022-06-13 | 3.710 | 3.780 | 3.700 | 3.720 | 3.720 | 3,929 |
| 2022-06-10 | 3.710 | 3.720 | 3.700 | 3.700 | 3.700 | 7,994 |
| 2022-06-09 | 3.720 | 3.750 | 3.700 | 3.700 | 3.700 | 9,683 |
| 2022-06-08 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 2,417 |
| 2022-06-07 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 301 |
| 2022-06-06 | 3.820 | 3.830 | 3.750 | 3.780 | 3.780 | 2,476 |
| 2022-06-03 | 3.630 | 3.830 | 3.630 | 3.810 | 3.810 | 2,354 |
| 2022-06-02 | 3.610 | 3.640 | 3.610 | 3.630 | 3.630 | 3,808 |
| 2022-06-01 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 19 |
| 2022-05-31 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 3,176 |
| 2022-05-30 | 3.670 | 3.680 | 3.660 | 3.680 | 3.680 | 381 |
| 2022-05-27 | 3.720 | 3.730 | 3.600 | 3.670 | 3.670 | 4,310 |
| 2022-05-26 | 3.860 | 3.860 | 3.720 | 3.720 | 3.720 | 2,774 |
| 2022-05-25 | 3.890 | 3.910 | 3.860 | 3.860 | 3.860 | 2,914 |
| 2022-05-24 | 3.910 | 3.910 | 3.890 | 3.890 | 3.890 | 2,752 |
| 2022-05-23 | 3.910 | 3.910 | 3.900 | 3.910 | 3.910 | 432 |
| 2022-05-20 | 3.850 | 3.910 | 3.850 | 3.910 | 3.910 | 20,704 |
| 2022-05-19 | 3.880 | 3.890 | 3.820 | 3.820 | 3.820 | 4,343 |
| 2022-05-18 | 3.890 | 3.900 | 3.830 | 3.890 | 3.890 | 12,300 |
| 2022-05-17 | 3.890 | 3.920 | 3.880 | 3.890 | 3.890 | 7,706 |
| 2022-05-16 | 3.800 | 3.920 | 3.800 | 3.900 | 3.900 | 3,258 |
| 2022-05-13 | 3.790 | 3.830 | 3.790 | 3.800 | 3.800 | 3,301 |
| 2022-05-12 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 1,149 |
| 2022-05-11 | 3.780 | 3.800 | 3.750 | 3.800 | 3.800 | 4,193 |
| 2022-05-10 | 3.740 | 3.790 | 3.710 | 3.790 | 3.790 | 5,894 |
| 2022-05-09 | 3.720 | 3.720 | 3.690 | 3.690 | 3.690 | 14,109 |
| 2022-05-06 | 3.790 | 3.800 | 3.700 | 3.760 | 3.760 | 8,104 |
| 2022-05-05 | 3.790 | 3.790 | 3.760 | 3.760 | 3.760 | 322 |
| 2022-05-04 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 1,540 |
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.