Kerlink SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.862	0.890	0.862	0.890	0.890	7,814
2026-10-16	0.878	0.878	0.842	0.860	0.860	6,894
2026-10-15	0.888	0.890	0.844	0.890	0.890	6,065
2026-10-14	0.900	0.900	0.840	0.900	0.900	16,015
2026-10-13	0.862	0.874	0.860	0.874	0.874	3,015
2026-10-12	0.870	0.870	0.860	0.860	0.860	2,587
2026-10-09	0.850	0.870	0.848	0.870	0.870	16,610
2026-10-08	0.880	0.900	0.850	0.850	0.850	12,880
2026-10-07	0.882	0.900	0.874	0.900	0.900	8,144
2026-10-06	0.910	0.910	0.880	0.880	0.880	1,602
2026-10-05	0.880	0.904	0.880	0.904	0.904	1,363
2026-10-02	0.910	0.910	0.892	0.910	0.910	2,473
2026-10-01	0.900	0.928	0.874	0.922	0.922	25,576
2026-09-30	0.902	0.920	0.900	0.900	0.900	1,542
2026-09-29	0.904	0.910	0.900	0.900	0.900	2,691
2026-09-28	0.902	0.910	0.902	0.902	0.902	318
2026-09-25	0.930	0.930	0.890	0.902	0.902	4,069
2026-09-24	0.890	0.914	0.890	0.900	0.900	6,230
2026-09-23	0.918	0.920	0.900	0.900	0.900	3,439
2026-09-22	0.900	0.930	0.900	0.930	0.930	7,002
2026-09-21	0.950	0.960	0.920	0.920	0.920	6,636
2026-09-18	0.988	0.988	0.934	0.934	0.934	10,193
2026-09-17	0.910	0.956	0.910	0.956	0.956	8,046
2026-09-16	0.900	0.910	0.880	0.910	0.910	12,407
2026-09-15	0.900	0.920	0.900	0.900	0.900	9,031
2026-09-14	0.920	0.936	0.876	0.922	0.922	28,426
2026-09-11	1.025	1.025	0.922	0.922	0.922	37,156
2026-09-10	1.010	1.040	1.000	1.015	1.015	13,494
2026-09-09	1.010	1.080	1.000	1.000	1.000	15,545
2026-09-08	1.025	1.025	1.010	1.015	1.015	5,876
2026-09-07	1.050	1.050	1.010	1.015	1.015	12,601
2026-09-04	1.080	1.085	1.000	1.055	1.055	49,539
2026-09-03	1.030	1.035	1.030	1.030	1.030	5,993
2026-09-02	1.040	1.060	1.030	1.060	1.060	2,488
2026-09-01	1.080	1.080	1.040	1.040	1.040	4,047
2026-08-31	1.025	1.085	1.025	1.085	1.085	8,297
2026-08-28	1.020	1.120	1.020	1.055	1.055	46,048
2026-08-27	1.035	1.070	1.020	1.020	1.020	17,229
2026-08-26	1.025	1.045	1.025	1.025	1.025	3,016
2026-08-25	1.020	1.045	1.015	1.040	1.040	2,985
2026-08-24	1.045	1.045	1.010	1.010	1.010	2,151
2026-08-21	0.982	1.070	0.960	1.045	1.045	13,727
2026-08-20	1.030	1.040	0.980	0.990	0.990	31,576
2026-08-19	1.060	1.060	1.030	1.030	1.030	5,365
2026-08-18	1.070	1.070	1.035	1.060	1.060	9,109
2026-08-17	1.040	1.060	1.015	1.060	1.060	15,854
2026-08-14	1.010	1.040	1.010	1.030	1.030	16,817
2026-08-13	1.025	1.025	1.005	1.015	1.015	27,323
2026-08-12	1.010	1.030	1.005	1.030	1.030	12,041
2026-08-11	1.050	1.060	1.015	1.050	1.050	17,806
2026-08-10	1.055	1.055	1.020	1.050	1.050	10,259
2026-08-07	1.020	1.060	1.020	1.060	1.060	7,806
2026-08-06	1.040	1.060	1.020	1.060	1.060	28,580
2026-08-05	1.065	1.070	1.020	1.070	1.070	18,389
2026-08-04	1.060	1.070	1.020	1.070	1.070	20,371
2026-08-03	1.075	1.075	1.020	1.060	1.060	14,711
2026-07-31	1.090	1.090	1.050	1.075	1.075	8,863
2026-07-30	1.060	1.105	1.015	1.085	1.085	40,171
2026-07-29	1.095	1.095	1.060	1.060	1.060	8,072
2026-07-28	1.070	1.090	1.060	1.090	1.090	3,057

Page 1 of 5 · 255 trading daysOlder →

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.