Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.870 | 3.870 | 3.840 | 3.840 | 3.840 | 1,058 |
| 2022-05-02 | 3.910 | 3.910 | 3.860 | 3.860 | 3.860 | 1,217 |
| 2022-04-29 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,180 |
| 2022-04-28 | 3.950 | 3.970 | 3.920 | 3.920 | 3.920 | 1,117 |
| 2022-04-27 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 331 |
| 2022-04-26 | 3.860 | 4.020 | 3.860 | 3.960 | 3.960 | 10,965 |
| 2022-04-25 | 3.850 | 3.860 | 3.840 | 3.840 | 3.840 | 2,247 |
| 2022-04-22 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 340 |
| 2022-04-21 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 1,779 |
| 2022-04-20 | 4.020 | 4.040 | 3.940 | 3.960 | 3.960 | 1,474 |
| 2022-04-19 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 360 |
| 2022-04-14 | 4.010 | 4.150 | 4.010 | 4.020 | 4.020 | 14,715 |
| 2022-04-13 | 4.110 | 4.110 | 4.000 | 4.000 | 4.000 | 7,695 |
| 2022-04-12 | 4.160 | 4.160 | 3.830 | 4.110 | 4.110 | 20,990 |
| 2022-04-11 | 4.210 | 4.360 | 4.130 | 4.150 | 4.150 | 17,583 |
| 2022-04-08 | 4.190 | 4.190 | 4.170 | 4.190 | 4.190 | 1,297 |
| 2022-04-07 | 4.260 | 4.260 | 4.070 | 4.170 | 4.170 | 7,449 |
| 2022-04-06 | 4.180 | 4.340 | 4.180 | 4.250 | 4.250 | 6,728 |
| 2022-04-05 | 4.090 | 4.200 | 4.050 | 4.200 | 4.200 | 8,892 |
| 2022-04-04 | 4.050 | 4.090 | 4.000 | 4.000 | 4.000 | 3,229 |
| 2022-04-01 | 4.080 | 4.080 | 4.050 | 4.050 | 4.050 | 234 |
| 2022-03-31 | 4.000 | 4.080 | 4.000 | 4.070 | 4.070 | 4,843 |
| 2022-03-30 | 4.140 | 4.150 | 3.970 | 4.000 | 4.000 | 9,333 |
| 2022-03-29 | 4.130 | 4.150 | 4.130 | 4.150 | 4.150 | 1,152 |
| 2022-03-28 | 4.190 | 4.190 | 4.130 | 4.130 | 4.130 | 3,613 |
| 2022-03-25 | 4.270 | 4.410 | 4.130 | 4.190 | 4.190 | 12,766 |
| 2022-03-24 | 3.900 | 4.300 | 3.900 | 4.250 | 4.250 | 26,213 |
| 2022-03-23 | 3.890 | 4.010 | 3.890 | 4.000 | 4.000 | 15,323 |
| 2022-03-22 | 3.860 | 3.910 | 3.860 | 3.870 | 3.870 | 20,413 |
| 2022-03-21 | 3.950 | 3.970 | 3.890 | 3.920 | 3.920 | 7,410 |
| 2022-03-18 | 3.930 | 3.940 | 3.880 | 3.890 | 3.890 | 9,401 |
| 2022-03-17 | 3.740 | 4.020 | 3.740 | 3.930 | 3.930 | 26,593 |
| 2022-03-16 | 3.610 | 3.760 | 3.610 | 3.730 | 3.730 | 13,213 |
| 2022-03-15 | 3.530 | 3.630 | 3.530 | 3.610 | 3.610 | 9,365 |
| 2022-03-14 | 3.640 | 3.780 | 3.590 | 3.600 | 3.600 | 39,758 |
| 2022-03-11 | 3.350 | 3.800 | 3.350 | 3.550 | 3.550 | 38,553 |
| 2022-03-10 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 2,374 |
| 2022-03-09 | 3.280 | 3.300 | 3.280 | 3.280 | 3.280 | 2,748 |
| 2022-03-08 | 3.160 | 3.250 | 3.160 | 3.200 | 3.200 | 6,070 |
| 2022-03-07 | 3.250 | 3.250 | 3.070 | 3.190 | 3.190 | 23,133 |
| 2022-03-04 | 3.400 | 3.400 | 3.260 | 3.260 | 3.260 | 19,721 |
| 2022-03-03 | 3.300 | 3.430 | 3.300 | 3.420 | 3.420 | 8,405 |
| 2022-03-02 | 3.300 | 3.310 | 3.290 | 3.310 | 3.310 | 3,458 |
| 2022-03-01 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 6,881 |
| 2022-02-28 | 3.350 | 3.350 | 3.250 | 3.320 | 3.320 | 9,387 |
| 2022-02-25 | 3.150 | 3.450 | 3.150 | 3.370 | 3.370 | 44,659 |
| 2022-02-24 | 3.290 | 3.290 | 2.960 | 3.150 | 3.150 | 33,396 |
| 2022-02-23 | 3.410 | 3.410 | 3.230 | 3.320 | 3.320 | 12,565 |
| 2022-02-22 | 3.390 | 3.440 | 3.210 | 3.400 | 3.400 | 20,835 |
| 2022-02-21 | 3.380 | 3.440 | 3.380 | 3.390 | 3.390 | 1,966 |
| 2022-02-18 | 3.410 | 3.550 | 3.370 | 3.370 | 3.370 | 6,894 |
| 2022-02-17 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 5,656 |
| 2022-02-16 | 3.350 | 3.440 | 3.320 | 3.400 | 3.400 | 5,048 |
| 2022-02-15 | 3.310 | 3.350 | 3.310 | 3.350 | 3.350 | 3,544 |
| 2022-02-14 | 3.380 | 3.380 | 3.310 | 3.310 | 3.310 | 8,052 |
| 2022-02-11 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 1,789 |
| 2022-02-10 | 3.320 | 3.450 | 3.310 | 3.400 | 3.400 | 4,633 |
| 2022-02-09 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 1,592 |
| 2022-02-08 | 3.320 | 3.330 | 3.250 | 3.250 | 3.250 | 4,775 |
| 2022-02-07 | 3.310 | 3.320 | 3.310 | 3.320 | 3.320 | 2,773 |
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.