Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.696	0.696	0.640	0.666	0.666	20,820
2024-06-12	0.680	0.682	0.656	0.682	0.682	19,499
2024-06-11	0.690	0.708	0.682	0.682	0.682	1,873
2024-06-10	0.674	0.688	0.674	0.688	0.688	4,200
2024-06-07	0.712	0.720	0.700	0.700	0.700	931
2024-06-06	0.702	0.718	0.692	0.702	0.702	4,618
2024-06-05	0.694	0.700	0.662	0.700	0.700	21,330
2024-06-04	0.670	0.708	0.652	0.694	0.694	29,952
2024-06-03	0.764	0.800	0.680	0.680	0.680	43,869
2024-05-31	0.778	0.778	0.764	0.764	0.764	5,936
2024-05-30	0.772	0.800	0.764	0.784	0.784	4,393
2024-05-29	0.800	0.800	0.770	0.770	0.770	1,517
2024-05-28	0.790	0.790	0.780	0.788	0.788	2,711
2024-05-27	0.800	0.800	0.780	0.790	0.790	2,232
2024-05-24	0.750	0.790	0.750	0.790	0.790	4,811
2024-05-23	0.748	0.750	0.748	0.750	0.750	1,284
2024-05-22	0.750	0.750	0.730	0.748	0.748	5,587
2024-05-21	0.756	0.756	0.740	0.740	0.740	8,999
2024-05-20	0.770	0.770	0.754	0.754	0.754	464
2024-05-17	0.718	0.780	0.704	0.780	0.780	14,000
2024-05-16	0.710	0.736	0.700	0.718	0.718	10,275
2024-05-15	0.780	0.780	0.718	0.736	0.736	19,993
2024-05-14	0.770	0.790	0.752	0.774	0.774	3,921
2024-05-13	0.792	0.796	0.734	0.762	0.762	21,656
2024-05-10	0.826	0.826	0.790	0.824	0.824	1,734
2024-05-09	0.820	0.828	0.800	0.826	0.826	4,770
2024-05-08	0.818	0.838	0.790	0.838	0.838	11,052
2024-05-07	0.840	0.840	0.790	0.830	0.830	17,626
2024-05-06	0.882	0.896	0.826	0.840	0.840	29,085
2024-05-03	0.884	0.884	0.870	0.870	0.870	979
2024-05-02	0.900	0.900	0.884	0.884	0.884	1,291
2024-04-30	0.898	0.900	0.860	0.900	0.900	6,194
2024-04-29	0.880	0.916	0.872	0.906	0.906	7,210
2024-04-26	0.878	0.910	0.850	0.908	0.908	15,443
2024-04-25	0.848	0.890	0.830	0.890	0.890	11,475
2024-04-24	0.830	0.850	0.822	0.848	0.848	3,116
2024-04-23	0.910	0.920	0.824	0.826	0.826	33,295
2024-04-22	0.910	0.928	0.820	0.912	0.912	29,656
2024-04-19	0.970	0.970	0.870	0.930	0.930	31,071
2024-04-18	0.952	0.990	0.930	0.980	0.980	17,424
2024-04-17	0.952	1.000	0.950	0.950	0.950	24,915
2024-04-16	0.900	0.980	0.870	0.980	0.980	51,043
2024-04-15	1.010	1.050	0.838	0.908	0.908	48,931
2024-04-12	1.070	1.070	0.970	1.015	1.015	52,246
2024-04-11	1.060	1.100	1.030	1.080	1.080	18,429
2024-04-10	1.100	1.100	1.030	1.060	1.060	19,022
2024-04-09	1.100	1.100	1.020	1.050	1.050	19,726
2024-04-08	0.978	1.140	0.978	1.095	1.095	73,763
2024-04-05	0.900	0.970	0.860	0.970	0.970	21,898
2024-04-04	0.916	0.920	0.900	0.920	0.920	1,099
2024-04-03	0.918	0.940	0.892	0.928	0.928	18,944
2024-04-02	0.932	0.940	0.874	0.936	0.936	32,955
2024-03-28	0.970	0.979	0.898	0.949	0.949	48,231
2024-03-27	0.900	1.046	0.864	0.970	0.970	140,516
2024-03-26	0.878	0.894	0.852	0.852	0.852	969
2024-03-25	0.849	0.878	0.789	0.878	0.878	32,731
2024-03-22	0.870	0.870	0.820	0.867	0.867	17,309
2024-03-21	0.882	0.900	0.810	0.880	0.880	40,527
2024-03-20	0.872	0.899	0.840	0.882	0.882	10,110
2024-03-19	0.890	0.890	0.792	0.872	0.872	38,387

← NewerPage 11 of 22 · 1,281 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.