Kerlink SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1.972 | 2.150 | 1.960 | 2.060 | 2.060 | 39,378 |
| 2023-01-12 | 1.950 | 2.020 | 1.946 | 1.962 | 1.962 | 13,497 |
| 2023-01-11 | 1.990 | 1.990 | 1.824 | 1.954 | 1.954 | 22,229 |
| 2023-01-10 | 1.978 | 1.978 | 1.910 | 1.970 | 1.970 | 8,631 |
| 2023-01-09 | 1.910 | 1.986 | 1.910 | 1.986 | 1.986 | 13,869 |
| 2023-01-06 | 1.940 | 1.978 | 1.930 | 1.960 | 1.960 | 7,026 |
| 2023-01-05 | 1.998 | 1.998 | 1.940 | 1.952 | 1.952 | 7,498 |
| 2023-01-04 | 1.998 | 2.000 | 1.960 | 2.000 | 2.000 | 10,051 |
| 2023-01-03 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 9,287 |
| 2023-01-02 | 1.980 | 2.000 | 1.922 | 2.000 | 2.000 | 11,317 |
| 2022-12-30 | 1.998 | 2.000 | 1.920 | 1.920 | 1.920 | 26,621 |
| 2022-12-29 | 2.000 | 2.010 | 1.966 | 2.000 | 2.000 | 10,033 |
| 2022-12-28 | 2.005 | 2.040 | 1.982 | 2.010 | 2.010 | 15,438 |
| 2022-12-27 | 2.010 | 2.015 | 1.960 | 2.005 | 2.005 | 4,470 |
| 2022-12-23 | 2.055 | 2.065 | 1.990 | 1.990 | 1.990 | 7,785 |
| 2022-12-22 | 1.840 | 2.220 | 1.840 | 2.060 | 2.060 | 74,724 |
| 2022-12-21 | 1.888 | 1.900 | 1.800 | 1.898 | 1.898 | 5,249 |
| 2022-12-20 | 1.888 | 1.890 | 1.860 | 1.890 | 1.890 | 1,542 |
| 2022-12-19 | 1.810 | 1.900 | 1.810 | 1.890 | 1.890 | 4,287 |
| 2022-12-16 | 1.862 | 1.862 | 1.770 | 1.854 | 1.854 | 3,064 |
| 2022-12-15 | 1.830 | 1.900 | 1.808 | 1.852 | 1.852 | 21,188 |
| 2022-12-14 | 1.770 | 1.860 | 1.770 | 1.838 | 1.838 | 7,065 |
| 2022-12-13 | 1.772 | 1.858 | 1.750 | 1.854 | 1.854 | 8,250 |
| 2022-12-12 | 1.760 | 1.828 | 1.760 | 1.766 | 1.766 | 5,160 |
| 2022-12-09 | 1.830 | 1.870 | 1.780 | 1.870 | 1.870 | 2,802 |
| 2022-12-08 | 1.894 | 1.898 | 1.750 | 1.896 | 1.896 | 18,734 |
| 2022-12-07 | 1.900 | 1.900 | 1.852 | 1.894 | 1.894 | 8,202 |
| 2022-12-06 | 1.894 | 1.900 | 1.854 | 1.900 | 1.900 | 5,092 |
| 2022-12-05 | 1.898 | 1.900 | 1.860 | 1.898 | 1.898 | 13,052 |
| 2022-12-02 | 1.832 | 1.900 | 1.814 | 1.900 | 1.900 | 19,432 |
| 2022-12-01 | 1.852 | 1.888 | 1.846 | 1.846 | 1.846 | 8,082 |
| 2022-11-30 | 1.878 | 1.900 | 1.834 | 1.848 | 1.848 | 59,368 |
| 2022-11-29 | 1.862 | 1.880 | 1.830 | 1.880 | 1.880 | 7,448 |
| 2022-11-28 | 1.862 | 1.880 | 1.852 | 1.862 | 1.862 | 11,532 |
| 2022-11-25 | 1.870 | 1.900 | 1.864 | 1.898 | 1.898 | 12,544 |
| 2022-11-24 | 1.816 | 1.870 | 1.814 | 1.820 | 1.820 | 8,693 |
| 2022-11-23 | 1.818 | 1.830 | 1.812 | 1.814 | 1.814 | 6,707 |
| 2022-11-22 | 1.852 | 1.868 | 1.816 | 1.816 | 1.816 | 10,668 |
| 2022-11-21 | 1.880 | 1.908 | 1.842 | 1.842 | 1.842 | 4,381 |
| 2022-11-18 | 1.880 | 1.930 | 1.870 | 1.880 | 1.880 | 4,281 |
| 2022-11-17 | 1.870 | 1.908 | 1.860 | 1.880 | 1.880 | 5,063 |
| 2022-11-16 | 1.940 | 1.940 | 1.840 | 1.854 | 1.854 | 15,963 |
| 2022-11-15 | 1.892 | 1.948 | 1.884 | 1.948 | 1.948 | 15,957 |
| 2022-11-14 | 1.930 | 1.934 | 1.882 | 1.882 | 1.882 | 21,010 |
| 2022-11-11 | 1.892 | 1.960 | 1.892 | 1.900 | 1.900 | 5,787 |
| 2022-11-10 | 1.880 | 1.938 | 1.836 | 1.882 | 1.882 | 9,470 |
| 2022-11-09 | 1.940 | 1.940 | 1.882 | 1.900 | 1.900 | 2,130 |
| 2022-11-08 | 1.912 | 1.948 | 1.892 | 1.938 | 1.938 | 5,846 |
| 2022-11-07 | 1.922 | 1.958 | 1.900 | 1.900 | 1.900 | 3,886 |
| 2022-11-04 | 1.948 | 1.990 | 1.900 | 1.900 | 1.900 | 8,099 |
| 2022-11-03 | 1.920 | 1.970 | 1.904 | 1.950 | 1.950 | 3,074 |
| 2022-11-02 | 1.902 | 1.978 | 1.900 | 1.978 | 1.978 | 5,147 |
| 2022-11-01 | 1.888 | 1.930 | 1.850 | 1.900 | 1.900 | 3,278 |
| 2022-10-31 | 1.920 | 1.920 | 1.830 | 1.890 | 1.890 | 5,279 |
| 2022-10-28 | 1.986 | 1.986 | 1.830 | 1.850 | 1.850 | 14,347 |
| 2022-10-27 | 2.030 | 2.110 | 1.956 | 1.986 | 1.986 | 21,312 |
| 2022-10-26 | 1.850 | 2.020 | 1.842 | 2.020 | 2.020 | 86,352 |
| 2022-10-25 | 2.135 | 2.135 | 2.015 | 2.040 | 2.040 | 16,526 |
| 2022-10-24 | 2.200 | 2.200 | 2.070 | 2.135 | 2.135 | 25,108 |
| 2022-10-21 | 2.225 | 2.250 | 2.165 | 2.200 | 2.200 | 23,583 |
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.