Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.090	1.090	1.000	1.012	1.012	12,722
2023-04-06	1.058	1.100	1.030	1.060	1.060	27,223
2023-04-05	0.973	1.088	0.973	1.050	1.050	70,577
2023-04-04	0.950	0.979	0.931	0.971	0.971	13,269
2023-04-03	0.980	0.980	0.915	0.916	0.916	9,383
2023-03-31	0.900	1.040	0.887	0.970	0.970	48,000
2023-03-30	0.862	0.919	0.850	0.918	0.918	65,170
2023-03-29	0.974	0.979	0.906	0.906	0.906	21,983
2023-03-28	0.967	0.980	0.953	0.974	0.974	4,917
2023-03-27	0.980	0.981	0.936	0.970	0.970	14,415
2023-03-24	1.070	1.070	0.954	0.990	0.990	36,804
2023-03-23	1.130	1.130	0.981	1.056	1.056	92,818
2023-03-22	0.947	1.374	0.947	1.150	1.150	434,171
2023-03-21	0.909	0.920	0.890	0.916	0.916	1,562
2023-03-20	0.910	0.917	0.861	0.917	0.917	18,614
2023-03-17	0.960	1.050	0.920	0.959	0.959	41,545
2023-03-16	0.885	0.970	0.885	0.970	0.970	34,988
2023-03-15	0.870	0.882	0.840	0.880	0.880	14,209
2023-03-14	0.850	0.860	0.823	0.860	0.860	10,035
2023-03-13	0.870	0.880	0.825	0.827	0.827	19,480
2023-03-10	0.899	0.910	0.854	0.880	0.880	10,652
2023-03-09	0.920	0.920	0.880	0.900	0.900	2,771
2023-03-08	0.879	0.937	0.840	0.900	0.900	39,709
2023-03-07	0.855	0.883	0.824	0.883	0.883	22,922
2023-03-06	0.890	0.891	0.820	0.850	0.850	32,304
2023-03-03	0.891	0.900	0.891	0.892	0.892	5,778
2023-03-02	0.902	0.910	0.890	0.891	0.891	24,116
2023-03-01	0.916	0.919	0.903	0.910	0.910	11,015
2023-02-28	0.936	0.936	0.901	0.916	0.916	14,634
2023-02-27	0.930	0.950	0.910	0.940	0.940	8,966
2023-02-24	0.932	0.960	0.901	0.930	0.930	33,100
2023-02-23	0.920	0.960	0.920	0.930	0.930	5,568
2023-02-22	0.929	0.955	0.920	0.920	0.920	6,586
2023-02-21	0.929	0.939	0.915	0.939	0.939	6,901
2023-02-20	0.905	0.938	0.905	0.938	0.938	9,734
2023-02-17	0.930	0.944	0.900	0.901	0.901	13,114
2023-02-16	0.950	0.970	0.910	0.940	0.940	46,888
2023-02-15	0.929	0.960	0.910	0.955	0.955	16,721
2023-02-14	0.940	0.970	0.885	0.950	0.950	20,588
2023-02-13	0.925	0.950	0.882	0.940	0.940	44,997
2023-02-10	0.969	0.990	0.930	0.930	0.930	48,510
2023-02-09	0.941	0.990	0.941	0.976	0.976	37,836
2023-02-08	0.950	0.962	0.941	0.942	0.942	11,896
2023-02-07	0.967	0.970	0.950	0.950	0.950	22,286
2023-02-06	1.000	1.000	0.962	0.970	0.970	17,118
2023-02-03	0.960	1.028	0.960	1.010	1.010	27,477
2023-02-02	1.002	1.028	0.950	0.960	0.960	95,115
2023-02-01	1.110	1.110	0.991	1.034	1.034	102,698
2023-01-31	1.140	1.148	1.110	1.110	1.110	25,534
2023-01-30	1.140	1.154	1.100	1.154	1.154	14,089
2023-01-27	1.132	1.180	1.130	1.132	1.132	11,387
2023-01-26	1.166	1.170	1.130	1.130	1.130	11,258
2023-01-25	1.130	1.188	1.130	1.166	1.166	35,182
2023-01-24	1.204	1.204	1.018	1.138	1.138	142,757
2023-01-23	1.228	1.228	1.170	1.204	1.204	47,982
2023-01-20	1.240	1.310	1.192	1.228	1.228	183,336
2023-01-19	1.936	1.936	1.150	1.180	1.180	1,006,478
2023-01-18	2.085	2.150	2.060	2.130	2.130	11,211
2023-01-17	2.110	2.150	2.050	2.080	2.080	20,394
2023-01-16	2.020	2.200	2.020	2.140	2.140	53,915

← NewerPage 16 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.