Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.508	0.552	0.508	0.524	0.524	26,576
2024-09-04	0.490	0.510	0.490	0.510	0.510	1,435
2024-09-03	0.510	0.516	0.490	0.510	0.510	3,482
2024-09-02	0.484	0.500	0.484	0.500	0.500	1,497
2024-08-30	0.499	0.499	0.481	0.481	0.481	51
2024-08-29	0.481	0.499	0.481	0.499	0.499	2,164
2024-08-28	0.489	0.489	0.480	0.480	0.480	511
2024-08-27	0.481	0.490	0.480	0.490	0.490	216
2024-08-26	0.481	0.481	0.481	0.481	0.481	1
2024-08-23	0.480	0.480	0.474	0.480	0.480	620
2024-08-22	0.479	0.480	0.479	0.480	0.480	311
2024-08-21	0.465	0.479	0.450	0.479	0.479	5,873
2024-08-20	0.468	0.470	0.450	0.466	0.466	1,764
2024-08-19	0.471	0.487	0.450	0.468	0.468	6,212
2024-08-16	0.470	0.488	0.470	0.471	0.471	8,255
2024-08-15	0.486	0.487	0.486	0.487	0.487	501
2024-08-14	0.500	0.500	0.471	0.486	0.486	3,221
2024-08-13	0.500	0.500	0.481	0.481	0.481	155
2024-08-12	0.499	0.499	0.480	0.498	0.498	432
2024-08-09	0.480	0.500	0.470	0.500	0.500	4,791
2024-08-08	0.499	0.499	0.470	0.470	0.470	2,249
2024-08-07	0.499	0.500	0.490	0.500	0.500	605
2024-08-06	0.481	0.500	0.481	0.500	0.500	4,641
2024-08-05	0.476	0.480	0.458	0.480	0.480	15,851
2024-08-02	0.491	0.500	0.475	0.475	0.475	5,370
2024-08-01	0.491	0.500	0.490	0.490	0.490	1,647
2024-07-31	0.491	0.499	0.490	0.490	0.490	3,513
2024-07-29	0.512	0.512	0.500	0.500	0.500	6,299
2024-07-26	0.520	0.528	0.504	0.508	0.508	6,224
2024-07-25	0.500	0.520	0.500	0.520	0.520	4,877
2024-07-24	0.548	0.548	0.491	0.538	0.538	13,668
2024-07-23	0.540	0.560	0.502	0.556	0.556	10,437
2024-07-22	0.560	0.560	0.540	0.540	0.540	4,181
2024-07-19	0.520	0.522	0.520	0.522	0.522	3,100
2024-07-18	0.530	0.540	0.530	0.540	0.540	4,768
2024-07-17	0.532	0.546	0.530	0.530	0.530	2,308
2024-07-16	0.532	0.538	0.520	0.520	0.520	4,400
2024-07-15	0.560	0.580	0.534	0.540	0.540	25,782
2024-07-12	0.600	0.600	0.491	0.550	0.550	95,740
2024-07-11	0.544	0.760	0.510	0.666	0.666	209,404
2024-07-10	0.560	0.560	0.542	0.542	0.542	2,691
2024-07-09	0.550	0.564	0.542	0.564	0.564	5,518
2024-07-08	0.550	0.562	0.542	0.562	0.562	15,910
2024-07-05	0.570	0.578	0.562	0.562	0.562	2,651
2024-07-04	0.568	0.576	0.554	0.576	0.576	24,088
2024-07-03	0.578	0.578	0.552	0.576	0.576	2,908
2024-07-02	0.548	0.580	0.548	0.580	0.580	5,128
2024-07-01	0.510	0.550	0.510	0.550	0.550	10,260
2024-06-28	0.528	0.528	0.490	0.500	0.500	5,203
2024-06-27	0.530	0.536	0.500	0.530	0.530	7,262
2024-06-26	0.522	0.538	0.510	0.510	0.510	2,289
2024-06-25	0.532	0.532	0.500	0.520	0.520	31,703
2024-06-24	0.550	0.550	0.524	0.524	0.524	3,001
2024-06-21	0.550	0.550	0.524	0.550	0.550	3,430
2024-06-20	0.524	0.548	0.520	0.548	0.548	12,522
2024-06-19	0.556	0.556	0.526	0.526	0.526	14,484
2024-06-18	0.566	0.570	0.550	0.570	0.570	15,901
2024-06-17	0.598	0.598	0.554	0.572	0.572	12,584
2024-06-14	0.658	0.678	0.600	0.600	0.600	26,360
2024-06-13	0.696	0.696	0.640	0.666	0.666	20,820

← NewerPage 10 of 22 · 1,280 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.