Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.940 | 7.980 | 7.940 | 7.940 | 7.940 | 655 |
| 2024-11-27 | 7.980 | 8.000 | 7.940 | 7.940 | 7.940 | 186 |
| 2024-11-26 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 56 |
| 2024-11-25 | 7.960 | 8.000 | 7.920 | 8.000 | 8.000 | 1,567 |
| 2024-11-22 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 646 |
| 2024-11-21 | 8.100 | 8.140 | 7.980 | 8.000 | 8.000 | 2,354 |
| 2024-11-20 | 8.000 | 8.140 | 7.980 | 8.100 | 8.100 | 2,785 |
| 2024-11-19 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 392 |
| 2024-11-18 | 8.080 | 8.080 | 8.000 | 8.000 | 8.000 | 716 |
| 2024-11-15 | 8.040 | 8.180 | 7.980 | 8.080 | 8.080 | 2,789 |
| 2024-11-14 | 8.260 | 8.260 | 7.940 | 8.040 | 8.040 | 2,487 |
| 2024-11-13 | 8.520 | 8.520 | 8.280 | 8.280 | 8.280 | 1,493 |
| 2024-11-12 | 8.340 | 9.100 | 7.880 | 8.560 | 8.560 | 12,084 |
| 2024-11-11 | 8.320 | 8.340 | 8.320 | 8.340 | 8.340 | 286 |
| 2024-11-08 | 8.240 | 8.340 | 8.240 | 8.340 | 8.340 | 571 |
| 2024-11-07 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2024-11-06 | 8.280 | 8.280 | 8.200 | 8.220 | 8.220 | 222 |
| 2024-11-05 | 8.280 | 8.280 | 8.200 | 8.260 | 8.260 | 407 |
| 2024-11-04 | 8.240 | 8.260 | 8.140 | 8.260 | 8.260 | 593 |
| 2024-11-01 | 8.220 | 8.220 | 8.140 | 8.220 | 8.220 | 712 |
| 2024-10-31 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 28 |
| 2024-10-30 | 8.220 | 8.220 | 8.180 | 8.200 | 8.200 | 811 |
| 2024-10-29 | 8.380 | 8.380 | 8.220 | 8.240 | 8.240 | 1,906 |
| 2024-10-28 | 8.240 | 8.240 | 8.120 | 8.180 | 8.180 | 2,009 |
| 2024-10-25 | 8.300 | 8.300 | 8.120 | 8.240 | 8.240 | 1,923 |
| 2024-10-24 | 8.340 | 8.340 | 8.280 | 8.280 | 8.280 | 947 |
| 2024-10-23 | 8.340 | 8.400 | 8.200 | 8.280 | 8.280 | 2,416 |
| 2024-10-22 | 8.380 | 8.380 | 8.320 | 8.320 | 8.320 | 229 |
| 2024-10-21 | 8.260 | 8.360 | 8.260 | 8.280 | 8.280 | 641 |
| 2024-10-18 | 8.220 | 8.260 | 8.220 | 8.240 | 8.240 | 90 |
| 2024-10-17 | 8.380 | 8.380 | 8.220 | 8.220 | 8.220 | 596 |
| 2024-10-16 | 8.300 | 8.420 | 8.300 | 8.400 | 8.400 | 1,466 |
| 2024-10-15 | 8.180 | 8.180 | 8.160 | 8.160 | 8.160 | 32 |
| 2024-10-14 | 7.960 | 8.300 | 7.960 | 8.160 | 8.160 | 4,064 |
| 2024-10-11 | 8.100 | 8.220 | 7.900 | 7.900 | 7.900 | 8,393 |
| 2024-10-10 | 8.180 | 8.260 | 8.100 | 8.200 | 8.200 | 2,088 |
| 2024-10-09 | 8.220 | 8.300 | 8.000 | 8.200 | 8.200 | 6,809 |
| 2024-10-08 | 8.220 | 8.260 | 8.200 | 8.200 | 8.200 | 1,559 |
| 2024-10-07 | 8.220 | 8.340 | 8.120 | 8.220 | 8.220 | 2,855 |
| 2024-10-04 | 8.200 | 8.320 | 8.200 | 8.200 | 8.200 | 2,596 |
| 2024-10-03 | 8.220 | 8.500 | 8.200 | 8.200 | 8.200 | 7,898 |
| 2024-10-02 | 7.900 | 8.260 | 7.900 | 8.200 | 8.200 | 9,444 |
| 2024-10-01 | 8.160 | 8.300 | 7.700 | 7.940 | 7.940 | 8,269 |
| 2024-09-30 | 8.300 | 8.300 | 8.060 | 8.160 | 8.160 | 2,446 |
| 2024-09-27 | 8.980 | 9.000 | 8.000 | 8.300 | 8.300 | 11,061 |
| 2024-09-26 | 9.540 | 9.700 | 9.060 | 9.120 | 9.120 | 3,515 |
| 2024-09-25 | 9.580 | 9.580 | 9.500 | 9.500 | 9.500 | 123 |
| 2024-09-24 | 10.000 | 10.000 | 9.480 | 9.580 | 9.580 | 2,832 |
| 2024-09-23 | 9.880 | 10.350 | 9.800 | 9.980 | 9.980 | 6,100 |
| 2024-09-20 | 9.300 | 10.200 | 9.300 | 9.820 | 9.820 | 13,346 |
| 2024-09-19 | 9.000 | 9.460 | 8.800 | 9.220 | 9.220 | 5,697 |
| 2024-09-18 | 8.300 | 9.100 | 8.280 | 9.000 | 9.000 | 9,177 |
| 2024-09-17 | 8.460 | 8.460 | 8.140 | 8.300 | 8.300 | 1,852 |
| 2024-09-16 | 8.660 | 8.660 | 8.120 | 8.480 | 8.480 | 7,691 |
| 2024-09-13 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 328 |
| 2024-09-12 | 8.260 | 8.500 | 8.260 | 8.500 | 8.500 | 1,206 |
| 2024-09-11 | 8.500 | 8.520 | 8.280 | 8.500 | 8.500 | 18,390 |
| 2024-09-10 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 108 |
| 2024-09-09 | 8.520 | 8.640 | 8.500 | 8.500 | 8.500 | 800 |
| 2024-09-06 | 8.500 | 8.580 | 8.500 | 8.500 | 8.500 | 202 |
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.