Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.062	1.080	1.050	1.080	1.080	571
2023-07-04	1.070	1.094	1.052	1.052	1.052	2,368
2023-07-03	1.100	1.100	1.058	1.070	1.070	4,415
2023-06-30	1.110	1.130	1.102	1.102	1.102	4,015
2023-06-29	1.158	1.158	1.074	1.144	1.144	3,970
2023-06-28	1.130	1.160	1.090	1.160	1.160	10,983
2023-06-27	1.130	1.130	1.090	1.124	1.124	11,676
2023-06-26	1.208	1.208	1.130	1.152	1.152	15,947
2023-06-23	1.206	1.220	1.172	1.220	1.220	1,349
2023-06-22	1.240	1.240	1.130	1.206	1.206	35,353
2023-06-21	1.200	1.230	1.200	1.230	1.230	158
2023-06-20	1.244	1.244	1.188	1.188	1.188	5,295
2023-06-19	1.222	1.258	1.202	1.242	1.242	9,277
2023-06-16	1.232	1.328	1.200	1.220	1.220	51,089
2023-06-15	1.170	1.258	1.150	1.258	1.258	29,403
2023-06-14	1.204	1.206	1.160	1.204	1.204	6,617
2023-06-13	1.160	1.260	1.160	1.206	1.206	29,290
2023-06-12	1.166	1.240	1.100	1.208	1.208	39,613
2023-06-09	1.256	1.280	1.120	1.178	1.178	45,560
2023-06-08	1.180	1.340	1.090	1.292	1.292	108,004
2023-06-07	0.968	1.180	0.965	1.178	1.178	109,365
2023-06-06	0.960	0.968	0.930	0.968	0.968	2,627
2023-06-05	0.970	0.980	0.930	0.970	0.970	8,643
2023-06-02	0.999	0.999	0.920	0.930	0.930	12,495
2023-06-01	0.990	1.008	0.961	1.008	1.008	6,312
2023-05-31	1.010	1.018	0.976	0.980	0.980	15,214
2023-05-30	0.989	1.020	0.980	0.980	0.980	7,854
2023-05-29	0.980	0.998	0.951	0.996	0.996	7,154
2023-05-26	0.950	0.990	0.941	0.989	0.989	7,509
2023-05-25	0.921	0.970	0.921	0.960	0.960	8,579
2023-05-24	0.910	0.949	0.910	0.911	0.911	5,338
2023-05-23	0.901	0.930	0.901	0.902	0.902	7,320
2023-05-22	0.919	0.919	0.910	0.910	0.910	1,411
2023-05-19	0.929	0.929	0.900	0.927	0.927	6,280
2023-05-18	0.911	0.929	0.901	0.929	0.929	3,607
2023-05-17	0.921	0.939	0.900	0.901	0.901	18,361
2023-05-16	0.941	0.954	0.920	0.920	0.920	6,403
2023-05-15	0.970	0.970	0.935	0.940	0.940	9,048
2023-05-12	0.967	0.968	0.950	0.968	0.968	188
2023-05-11	0.960	0.978	0.950	0.970	0.970	6,165
2023-05-10	0.990	0.990	0.960	0.960	0.960	4,022
2023-05-09	0.984	1.006	0.965	0.994	0.994	5,024
2023-05-08	0.930	1.050	0.910	1.004	1.004	24,017
2023-05-05	0.900	0.920	0.900	0.920	0.920	1,117
2023-05-04	0.899	0.909	0.880	0.909	0.909	9,806
2023-05-03	0.900	0.916	0.890	0.900	0.900	5,825
2023-05-02	0.900	0.929	0.890	0.925	0.925	7,370
2023-04-28	0.951	0.964	0.888	0.900	0.900	64,386
2023-04-27	0.979	0.979	0.939	0.939	0.939	11,811
2023-04-26	0.981	0.989	0.960	0.989	0.989	3,693
2023-04-25	1.038	1.038	0.961	0.980	0.980	22,931
2023-04-24	0.921	1.000	0.920	1.000	1.000	17,357
2023-04-21	0.970	1.010	0.910	0.910	0.910	27,567
2023-04-20	1.008	1.050	0.952	0.965	0.965	96,518
2023-04-19	1.094	1.160	1.032	1.102	1.102	57,845
2023-04-18	1.028	1.066	0.990	1.064	1.064	16,800
2023-04-17	1.000	1.048	0.960	1.038	1.038	24,173
2023-04-14	0.981	1.030	0.980	1.028	1.028	14,164
2023-04-13	1.000	1.010	0.951	0.973	0.973	9,136
2023-04-12	1.030	1.030	0.982	0.982	0.982	4,171

← NewerPage 15 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.