Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.579	0.579	0.543	0.545	0.545	10,508
2023-12-19	0.502	0.570	0.502	0.570	0.570	32,325
2023-12-18	0.500	0.525	0.500	0.519	0.519	7,987
2023-12-15	0.506	0.525	0.500	0.525	0.525	15,607
2023-12-14	0.551	0.554	0.510	0.530	0.530	39,407
2023-12-13	0.550	0.570	0.550	0.550	0.550	3,969
2023-12-12	0.579	0.580	0.551	0.575	0.575	23,417
2023-12-11	0.580	0.580	0.566	0.580	0.580	2,946
2023-12-08	0.600	0.600	0.570	0.580	0.580	13,430
2023-12-07	0.570	0.599	0.570	0.595	0.595	8,845
2023-12-06	0.620	0.620	0.570	0.570	0.570	6,521
2023-12-05	0.638	0.640	0.580	0.620	0.620	19,451
2023-12-04	0.670	0.670	0.620	0.638	0.638	10,505
2023-12-01	0.670	0.670	0.650	0.669	0.669	1,063
2023-11-30	0.650	0.650	0.623	0.650	0.650	3,177
2023-11-29	0.670	0.670	0.600	0.655	0.655	8,001
2023-11-28	0.670	0.670	0.660	0.660	0.660	1,270
2023-11-27	0.650	0.669	0.650	0.669	0.669	982
2023-11-24	0.651	0.660	0.651	0.660	0.660	11
2023-11-23	0.661	0.661	0.651	0.651	0.651	1,410
2023-11-22	0.665	0.675	0.660	0.660	0.660	1,888
2023-11-21	0.688	0.688	0.664	0.664	0.664	1,910
2023-11-20	0.684	0.710	0.660	0.690	0.690	8,036
2023-11-17	0.710	0.710	0.689	0.689	0.689	4,356
2023-11-16	0.693	0.710	0.690	0.710	0.710	1,981
2023-11-15	0.730	0.730	0.693	0.693	0.693	6,549
2023-11-14	0.710	0.720	0.700	0.720	0.720	2,185
2023-11-13	0.680	0.745	0.680	0.710	0.710	10,264
2023-11-10	0.680	0.680	0.660	0.679	0.679	409
2023-11-09	0.700	0.700	0.660	0.679	0.679	6,269
2023-11-08	0.650	0.679	0.650	0.651	0.651	2,350
2023-11-07	0.680	0.730	0.660	0.660	0.660	15,230
2023-11-06	0.650	0.680	0.631	0.680	0.680	7,245
2023-11-03	0.580	0.670	0.580	0.629	0.629	43,017
2023-11-02	0.530	0.590	0.529	0.590	0.590	20,081
2023-11-01	0.519	0.530	0.510	0.529	0.529	5,400
2023-10-31	0.500	0.519	0.500	0.519	0.519	6,595
2023-10-30	0.522	0.530	0.500	0.504	0.504	8,166
2023-10-27	0.550	0.550	0.530	0.530	0.530	2,762
2023-10-26	0.522	0.549	0.522	0.548	0.548	2,996
2023-10-25	0.560	0.560	0.523	0.540	0.540	12,169
2023-10-24	0.580	0.589	0.536	0.560	0.560	16,425
2023-10-23	0.539	0.539	0.520	0.522	0.522	307
2023-10-20	0.540	0.540	0.520	0.539	0.539	3,627
2023-10-19	0.560	0.560	0.541	0.543	0.543	1,692
2023-10-18	0.569	0.569	0.540	0.550	0.550	8,507
2023-10-17	0.540	0.570	0.540	0.570	0.570	6,756
2023-10-16	0.563	0.563	0.540	0.550	0.550	1,228
2023-10-13	0.561	0.569	0.550	0.565	0.565	3,066
2023-10-12	0.579	0.579	0.551	0.561	0.561	2,603
2023-10-11	0.600	0.600	0.561	0.580	0.580	9,966
2023-10-10	0.600	0.600	0.570	0.572	0.572	1,390
2023-10-09	0.599	0.600	0.570	0.600	0.600	3,798
2023-10-06	0.590	0.624	0.480	0.615	0.615	45,051
2023-10-05	0.567	0.629	0.560	0.600	0.600	70,348
2023-10-04	0.540	0.550	0.521	0.550	0.550	5,721
2023-10-03	0.520	0.560	0.520	0.531	0.531	17,683
2023-10-02	0.558	0.558	0.522	0.535	0.535	26,407
2023-09-29	0.460	0.550	0.460	0.490	0.490	67,760
2023-09-28	0.480	0.480	0.450	0.450	0.450	24,027

← NewerPage 13 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.