Kerlink SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2.135 | 2.260 | 2.100 | 2.240 | 2.240 | 27,943 |
| 2022-10-19 | 2.100 | 2.175 | 2.060 | 2.110 | 2.110 | 43,447 |
| 2022-10-18 | 1.850 | 2.140 | 1.850 | 2.135 | 2.135 | 64,986 |
| 2022-10-17 | 1.946 | 1.986 | 1.852 | 1.896 | 1.896 | 44,833 |
| 2022-10-14 | 1.690 | 1.974 | 1.662 | 1.946 | 1.946 | 85,072 |
| 2022-10-13 | 1.700 | 1.786 | 1.640 | 1.696 | 1.696 | 50,916 |
| 2022-10-12 | 1.700 | 1.788 | 1.652 | 1.700 | 1.700 | 48,201 |
| 2022-10-11 | 1.680 | 1.820 | 1.642 | 1.700 | 1.700 | 74,327 |
| 2022-10-10 | 1.438 | 1.638 | 1.438 | 1.626 | 1.626 | 65,019 |
| 2022-10-07 | 1.526 | 1.526 | 1.440 | 1.450 | 1.450 | 21,652 |
| 2022-10-06 | 1.600 | 1.610 | 1.462 | 1.526 | 1.526 | 42,165 |
| 2022-10-05 | 1.490 | 1.600 | 1.490 | 1.522 | 1.522 | 44,892 |
| 2022-10-04 | 1.500 | 1.580 | 1.476 | 1.500 | 1.500 | 55,060 |
| 2022-10-03 | 1.520 | 1.548 | 1.436 | 1.488 | 1.488 | 47,197 |
| 2022-09-30 | 1.600 | 1.600 | 1.494 | 1.540 | 1.540 | 102,388 |
| 2022-09-29 | 1.630 | 1.680 | 1.600 | 1.600 | 1.600 | 35,590 |
| 2022-09-28 | 1.690 | 1.698 | 1.590 | 1.630 | 1.630 | 45,297 |
| 2022-09-27 | 1.686 | 1.760 | 1.636 | 1.660 | 1.660 | 77,888 |
| 2022-09-26 | 1.830 | 1.844 | 1.612 | 1.650 | 1.650 | 123,500 |
| 2022-09-23 | 1.880 | 2.065 | 1.722 | 1.864 | 1.864 | 94,705 |
| 2022-09-22 | 2.150 | 2.175 | 1.806 | 1.880 | 1.880 | 96,180 |
| 2022-09-21 | 2.990 | 2.990 | 1.980 | 2.125 | 2.125 | 438,805 |
| 2022-09-20 | 3.295 | 3.300 | 3.235 | 3.255 | 3.255 | 926 |
| 2022-09-19 | 3.325 | 3.325 | 3.210 | 3.295 | 3.295 | 2,867 |
| 2022-09-16 | 3.455 | 3.455 | 3.200 | 3.340 | 3.340 | 10,269 |
| 2022-09-15 | 3.460 | 3.460 | 3.405 | 3.455 | 3.455 | 1,421 |
| 2022-09-14 | 3.400 | 3.460 | 3.360 | 3.460 | 3.460 | 5,264 |
| 2022-09-13 | 3.575 | 3.575 | 3.430 | 3.435 | 3.435 | 10,653 |
| 2022-09-12 | 3.445 | 3.600 | 3.445 | 3.575 | 3.575 | 9,500 |
| 2022-09-09 | 3.460 | 3.495 | 3.460 | 3.495 | 3.495 | 101 |
| 2022-09-08 | 3.580 | 3.580 | 3.430 | 3.430 | 3.430 | 5,346 |
| 2022-09-07 | 3.555 | 3.605 | 3.530 | 3.580 | 3.580 | 2,437 |
| 2022-09-06 | 3.600 | 3.640 | 3.555 | 3.570 | 3.570 | 6,796 |
| 2022-09-05 | 3.425 | 3.490 | 3.400 | 3.490 | 3.490 | 5,554 |
| 2022-09-02 | 3.435 | 3.535 | 3.435 | 3.535 | 3.535 | 6,072 |
| 2022-09-01 | 3.560 | 3.560 | 3.425 | 3.430 | 3.430 | 5,046 |
| 2022-08-31 | 3.520 | 3.530 | 3.500 | 3.520 | 3.520 | 3,027 |
| 2022-08-30 | 3.540 | 3.580 | 3.520 | 3.525 | 3.525 | 8,510 |
| 2022-08-29 | 3.600 | 3.600 | 3.525 | 3.550 | 3.550 | 9,471 |
| 2022-08-26 | 3.815 | 3.815 | 3.660 | 3.660 | 3.660 | 1,554 |
| 2022-08-25 | 3.775 | 3.850 | 3.700 | 3.850 | 3.850 | 3,729 |
| 2022-08-24 | 3.735 | 3.780 | 3.650 | 3.780 | 3.780 | 3,961 |
| 2022-08-23 | 3.670 | 3.740 | 3.650 | 3.735 | 3.735 | 1,069 |
| 2022-08-22 | 3.760 | 3.770 | 3.655 | 3.670 | 3.670 | 8,308 |
| 2022-08-19 | 3.840 | 3.855 | 3.740 | 3.750 | 3.750 | 6,317 |
| 2022-08-18 | 3.850 | 3.895 | 3.780 | 3.840 | 3.840 | 11,746 |
| 2022-08-17 | 3.970 | 4.065 | 3.780 | 3.825 | 3.825 | 26,862 |
| 2022-08-16 | 4.140 | 4.140 | 3.990 | 3.990 | 3.990 | 15,791 |
| 2022-08-15 | 3.910 | 4.240 | 3.910 | 4.075 | 4.075 | 46,589 |
| 2022-08-12 | 3.675 | 3.910 | 3.640 | 3.880 | 3.880 | 26,329 |
| 2022-08-11 | 3.620 | 3.665 | 3.550 | 3.600 | 3.600 | 10,796 |
| 2022-08-10 | 3.630 | 3.655 | 3.585 | 3.620 | 3.620 | 4,776 |
| 2022-08-09 | 3.665 | 3.665 | 3.560 | 3.635 | 3.635 | 3,336 |
| 2022-08-08 | 3.600 | 3.670 | 3.600 | 3.670 | 3.670 | 4,802 |
| 2022-08-05 | 3.565 | 3.645 | 3.565 | 3.645 | 3.645 | 4,056 |
| 2022-08-04 | 3.455 | 3.660 | 3.405 | 3.640 | 3.640 | 35,111 |
| 2022-08-03 | 3.420 | 3.490 | 3.400 | 3.450 | 3.450 | 5,091 |
| 2022-08-02 | 3.410 | 3.420 | 3.390 | 3.420 | 3.420 | 3,660 |
| 2022-08-01 | 3.430 | 3.460 | 3.345 | 3.390 | 3.390 | 6,436 |
| 2022-07-29 | 3.480 | 3.530 | 3.375 | 3.530 | 3.530 | 5,257 |
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.