Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 3.330 | 3.380 | 3.300 | 3.300 | 3.300 | 353,815 |
| 2022-02-03 | 3.330 | 3.330 | 3.320 | 3.320 | 3.320 | 1,153 |
| 2022-02-02 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 1,771 |
| 2022-02-01 | 3.290 | 3.300 | 3.290 | 3.290 | 3.290 | 2,097 |
| 2022-01-31 | 3.270 | 3.300 | 3.240 | 3.300 | 3.300 | 1,815 |
| 2022-01-28 | 3.260 | 3.320 | 3.170 | 3.280 | 3.280 | 13,451 |
| 2022-01-27 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 647 |
| 2022-01-26 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 2,405 |
| 2022-01-25 | 3.200 | 3.270 | 3.170 | 3.200 | 3.200 | 9,956 |
| 2022-01-24 | 3.380 | 3.380 | 3.210 | 3.220 | 3.220 | 11,955 |
| 2022-01-21 | 3.550 | 3.570 | 3.450 | 3.450 | 3.450 | 8,197 |
| 2022-01-20 | 3.400 | 3.670 | 3.350 | 3.670 | 3.670 | 18,648 |
| 2022-01-19 | 3.400 | 3.450 | 3.330 | 3.390 | 3.390 | 5,015 |
| 2022-01-18 | 3.410 | 3.420 | 3.340 | 3.400 | 3.400 | 3,051 |
| 2022-01-17 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 4,051 |
| 2022-01-14 | 3.380 | 3.410 | 3.380 | 3.410 | 3.410 | 2,046 |
| 2022-01-13 | 3.430 | 3.430 | 3.370 | 3.370 | 3.370 | 941 |
| 2022-01-12 | 3.370 | 3.430 | 3.280 | 3.430 | 3.430 | 5,697 |
| 2022-01-11 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 1,723 |
| 2022-01-10 | 3.420 | 3.420 | 3.340 | 3.360 | 3.360 | 6,878 |
| 2022-01-07 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 1,697 |
| 2022-01-06 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 481 |
| 2022-01-05 | 3.510 | 3.540 | 3.380 | 3.420 | 3.420 | 3,219 |
| 2022-01-04 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 531 |
| 2022-01-03 | 3.350 | 3.590 | 3.310 | 3.460 | 3.460 | 14,476 |
| 2021-12-31 | 3.300 | 3.370 | 3.300 | 3.310 | 3.310 | 1,183 |
| 2021-12-30 | 3.330 | 3.360 | 3.320 | 3.320 | 3.320 | 3,438 |
| 2021-12-29 | 3.280 | 3.330 | 3.280 | 3.290 | 3.290 | 2,448 |
| 2021-12-28 | 3.270 | 3.320 | 3.270 | 3.270 | 3.270 | 2,716 |
| 2021-12-27 | 3.270 | 3.280 | 3.220 | 3.270 | 3.270 | 3,152 |
| 2021-12-24 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 201 |
| 2021-12-23 | 3.250 | 3.260 | 3.170 | 3.260 | 3.260 | 4,508 |
| 2021-12-22 | 3.200 | 3.280 | 3.200 | 3.260 | 3.260 | 9,664 |
| 2021-12-21 | 3.190 | 3.220 | 3.180 | 3.220 | 3.220 | 2,220 |
| 2021-12-20 | 3.220 | 3.220 | 3.160 | 3.190 | 3.190 | 5,906 |
| 2021-12-17 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 2,094 |
| 2021-12-16 | 3.290 | 3.290 | 3.180 | 3.260 | 3.260 | 10,325 |
| 2021-12-15 | 3.350 | 3.370 | 3.290 | 3.300 | 3.300 | 8,787 |
| 2021-12-14 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 1,057 |
| 2021-12-13 | 3.320 | 3.420 | 3.320 | 3.390 | 3.390 | 5,553 |
| 2021-12-10 | 3.230 | 3.330 | 3.220 | 3.330 | 3.330 | 5,457 |
| 2021-12-09 | 3.230 | 3.230 | 3.220 | 3.220 | 3.220 | 531 |
| 2021-12-08 | 3.220 | 3.240 | 3.220 | 3.220 | 3.220 | 1,467 |
| 2021-12-07 | 3.190 | 3.300 | 3.130 | 3.230 | 3.230 | 7,983 |
| 2021-12-06 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 298 |
| 2021-12-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 721 |
| 2021-12-02 | 3.230 | 3.320 | 3.140 | 3.170 | 3.170 | 10,249 |
| 2021-12-01 | 3.180 | 3.220 | 3.170 | 3.220 | 3.220 | 10,300 |
| 2021-11-30 | 3.230 | 3.230 | 3.140 | 3.190 | 3.190 | 6,249 |
| 2021-11-29 | 3.110 | 3.270 | 3.110 | 3.230 | 3.230 | 11,396 |
| 2021-11-26 | 3.280 | 3.280 | 3.100 | 3.140 | 3.140 | 28,780 |
| 2021-11-25 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 290 |
| 2021-11-24 | 3.190 | 3.320 | 3.190 | 3.320 | 3.320 | 3,002 |
| 2021-11-23 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 3,597 |
| 2021-11-22 | 3.320 | 3.320 | 3.200 | 3.250 | 3.250 | 7,803 |
| 2021-11-19 | 3.450 | 3.450 | 3.290 | 3.320 | 3.320 | 11,528 |
| 2021-11-18 | 3.480 | 3.820 | 3.420 | 3.420 | 3.420 | 43,306 |
| 2021-11-17 | 3.510 | 3.520 | 3.480 | 3.480 | 3.480 | 5,585 |
| 2021-11-16 | 3.560 | 3.590 | 3.500 | 3.500 | 3.500 | 2,644 |
| 2021-11-15 | 3.560 | 3.620 | 3.550 | 3.550 | 3.550 | 2,917 |
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.