Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.480	0.480	0.450	0.450	0.450	24,027
2023-09-27	0.470	0.480	0.461	0.480	0.480	4,431
2023-09-26	0.500	0.500	0.451	0.470	0.470	70,649
2023-09-25	0.559	0.559	0.520	0.525	0.525	13,111
2023-09-22	0.559	0.559	0.558	0.558	0.558	1,201
2023-09-21	0.550	0.566	0.540	0.566	0.566	12,093
2023-09-20	0.560	0.560	0.481	0.546	0.546	38,674
2023-09-19	0.560	0.583	0.540	0.565	0.565	16,754
2023-09-18	0.660	0.660	0.514	0.565	0.565	104,490
2023-09-15	0.720	0.746	0.570	0.645	0.645	90,326
2023-09-14	0.769	0.769	0.749	0.749	0.749	10,352
2023-09-13	0.766	0.769	0.758	0.758	0.758	1,735
2023-09-12	0.771	0.790	0.766	0.788	0.788	8,078
2023-09-11	0.810	0.810	0.752	0.768	0.768	15,446
2023-09-08	0.812	0.812	0.812	0.812	0.812	1
2023-09-07	0.811	0.811	0.811	0.811	0.811	1
2023-09-06	0.822	0.822	0.810	0.810	0.810	3,309
2023-09-05	0.826	0.826	0.804	0.805	0.805	1,870
2023-09-04	0.825	0.826	0.825	0.826	0.826	50
2023-09-01	0.810	0.830	0.801	0.827	0.827	2,581
2023-08-31	0.811	0.838	0.810	0.837	0.837	2,223
2023-08-30	0.810	0.810	0.803	0.803	0.803	538
2023-08-29	0.800	0.831	0.800	0.831	0.831	104,870
2023-08-28	0.825	0.839	0.825	0.839	0.839	798
2023-08-25	0.826	0.838	0.820	0.838	0.838	4,116
2023-08-24	0.821	0.829	0.800	0.827	0.827	2,241
2023-08-23	0.819	0.820	0.819	0.820	0.820	1,271
2023-08-22	0.801	0.820	0.801	0.820	0.820	251
2023-08-21	0.830	0.830	0.801	0.801	0.801	4,501
2023-08-18	0.819	0.820	0.804	0.806	0.806	971
2023-08-17	0.811	0.827	0.800	0.827	0.827	3,671
2023-08-16	0.830	0.830	0.810	0.810	0.810	1,316
2023-08-15	0.812	0.829	0.812	0.829	0.829	4,834
2023-08-14	0.802	0.829	0.802	0.829	0.829	4,302
2023-08-11	0.811	0.815	0.805	0.805	0.805	2,640
2023-08-10	0.810	0.829	0.802	0.810	0.810	7,567
2023-08-09	0.810	0.819	0.802	0.819	0.819	15,106
2023-08-08	0.814	0.814	0.800	0.800	0.800	1,799
2023-08-07	0.810	0.819	0.800	0.819	0.819	10,251
2023-08-04	0.829	0.830	0.801	0.830	0.830	3,782
2023-08-03	0.830	0.838	0.801	0.838	0.838	681
2023-08-02	0.839	0.839	0.802	0.830	0.830	9,923
2023-08-01	0.840	0.840	0.820	0.839	0.839	1,376
2023-07-31	0.831	0.850	0.801	0.810	0.810	13,976
2023-07-28	0.850	0.855	0.822	0.822	0.822	9,947
2023-07-27	0.852	0.853	0.840	0.840	0.840	16,046
2023-07-26	0.869	0.870	0.852	0.852	0.852	1,367
2023-07-25	0.875	0.875	0.856	0.870	0.870	10,173
2023-07-24	0.900	0.900	0.875	0.875	0.875	29,446
2023-07-21	0.882	0.919	0.882	0.910	0.910	2,191
2023-07-20	0.970	0.970	0.876	0.900	0.900	33,757
2023-07-19	0.970	0.970	0.970	0.970	0.970	17
2023-07-18	0.979	0.990	0.961	0.987	0.987	598
2023-07-17	0.960	0.980	0.951	0.980	0.980	381
2023-07-14	1.000	1.000	0.953	0.955	0.955	5,710
2023-07-13	1.022	1.068	0.920	1.000	1.000	50,982
2023-07-12	1.128	1.130	1.070	1.126	1.126	4,029
2023-07-11	1.138	1.138	1.138	1.138	1.138	1
2023-07-10	1.158	1.158	1.100	1.146	1.146	1,620
2023-07-07	1.100	1.190	1.070	1.162	1.162	33,529

← NewerPage 14 of 22 · 1,285 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.