Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.830	0.880	0.830	0.870	0.870	26,738
2024-03-15	0.820	0.850	0.784	0.830	0.830	16,826
2024-03-14	0.830	0.842	0.820	0.842	0.842	1,325
2024-03-13	0.850	0.850	0.820	0.849	0.849	7,488
2024-03-12	0.870	0.870	0.830	0.845	0.845	9,218
2024-03-11	0.850	0.879	0.802	0.878	0.878	20,084
2024-03-08	0.809	0.880	0.770	0.871	0.871	15,350
2024-03-07	0.836	0.836	0.753	0.828	0.828	21,058
2024-03-06	0.830	0.830	0.810	0.820	0.820	4,117
2024-03-05	0.859	0.860	0.830	0.830	0.830	7,714
2024-03-04	0.910	0.939	0.820	0.860	0.860	24,564
2024-03-01	0.910	0.930	0.858	0.880	0.880	8,937
2024-02-29	0.945	0.945	0.900	0.939	0.939	9,773
2024-02-28	0.805	0.950	0.790	0.949	0.949	68,889
2024-02-27	0.792	0.824	0.792	0.824	0.824	2,006
2024-02-26	0.830	0.860	0.773	0.825	0.825	6,756
2024-02-23	0.859	0.859	0.830	0.833	0.833	2,155
2024-02-22	0.898	0.898	0.844	0.868	0.868	16,052
2024-02-21	0.890	0.890	0.850	0.868	0.868	3,976
2024-02-20	0.869	0.880	0.800	0.880	0.880	22,613
2024-02-19	0.860	0.878	0.816	0.878	0.878	22,661
2024-02-16	0.829	0.860	0.829	0.855	0.855	15,092
2024-02-15	0.780	0.830	0.780	0.830	0.830	9,860
2024-02-14	0.800	0.800	0.761	0.780	0.780	11,112
2024-02-13	0.780	0.810	0.720	0.810	0.810	20,829
2024-02-12	0.800	0.800	0.760	0.794	0.794	27,953
2024-02-09	0.820	0.830	0.812	0.812	0.812	14,419
2024-02-08	0.837	0.837	0.750	0.820	0.820	22,709
2024-02-07	0.830	0.850	0.800	0.850	0.850	5,056
2024-02-06	0.848	0.850	0.821	0.850	0.850	3,239
2024-02-05	0.850	0.850	0.821	0.849	0.849	4,040
2024-02-02	0.820	0.860	0.801	0.850	0.850	6,676
2024-02-01	0.850	0.850	0.790	0.800	0.800	6,961
2024-01-31	0.739	0.850	0.730	0.850	0.850	19,285
2024-01-30	0.836	0.836	0.650	0.740	0.740	63,450
2024-01-29	0.880	0.880	0.808	0.808	0.808	43,703
2024-01-26	0.947	0.947	0.880	0.880	0.880	31,284
2024-01-25	0.950	0.950	0.897	0.910	0.910	10,460
2024-01-24	0.910	0.949	0.901	0.930	0.930	10,010
2024-01-23	0.890	0.937	0.890	0.937	0.937	5,386
2024-01-22	0.938	0.938	0.863	0.938	0.938	22,768
2024-01-19	0.880	0.907	0.848	0.862	0.862	13,645
2024-01-18	0.920	0.937	0.851	0.851	0.851	34,067
2024-01-17	0.950	0.952	0.848	0.952	0.952	44,109
2024-01-16	0.901	0.950	0.871	0.928	0.928	27,518
2024-01-15	0.850	0.954	0.850	0.884	0.884	68,016
2024-01-12	0.869	0.975	0.841	0.842	0.842	78,459
2024-01-11	0.820	0.900	0.800	0.845	0.845	113,532
2024-01-10	0.680	0.838	0.670	0.800	0.800	130,713
2024-01-09	0.680	0.709	0.650	0.707	0.707	29,225
2024-01-08	0.710	0.738	0.675	0.690	0.690	26,767
2024-01-05	0.739	0.772	0.699	0.738	0.738	53,399
2024-01-04	0.651	0.749	0.642	0.745	0.745	94,054
2024-01-03	0.660	0.710	0.642	0.642	0.642	56,812
2024-01-02	0.556	0.652	0.556	0.650	0.650	58,075
2023-12-29	0.530	0.555	0.510	0.555	0.555	14,188
2023-12-28	0.531	0.532	0.515	0.532	0.532	17,359
2023-12-27	0.540	0.559	0.520	0.530	0.530	9,984
2023-12-22	0.502	0.568	0.502	0.561	0.561	18,401
2023-12-21	0.550	0.570	0.505	0.505	0.505	14,067

← NewerPage 12 of 22 · 1,284 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.