Kerlink SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 3.750 | 3.750 | 3.470 | 3.470 | 3.470 | 8,054 |
| 2022-07-27 | 3.400 | 3.490 | 3.400 | 3.420 | 3.420 | 2,823 |
| 2022-07-26 | 3.475 | 3.495 | 3.360 | 3.470 | 3.470 | 17,926 |
| 2022-07-25 | 3.740 | 3.785 | 3.435 | 3.475 | 3.475 | 23,619 |
| 2022-07-22 | 3.860 | 3.980 | 3.725 | 3.740 | 3.740 | 29,177 |
| 2022-07-21 | 3.960 | 4.000 | 3.795 | 3.985 | 3.985 | 15,037 |
| 2022-07-20 | 3.940 | 4.055 | 3.875 | 3.960 | 3.960 | 22,183 |
| 2022-07-19 | 3.760 | 3.935 | 3.760 | 3.920 | 3.920 | 20,554 |
| 2022-07-18 | 3.600 | 3.835 | 3.580 | 3.790 | 3.790 | 26,166 |
| 2022-07-15 | 3.610 | 3.685 | 3.545 | 3.560 | 3.560 | 1,616 |
| 2022-07-14 | 3.700 | 3.700 | 3.500 | 3.640 | 3.640 | 7,409 |
| 2022-07-13 | 3.700 | 3.775 | 3.560 | 3.665 | 3.665 | 5,918 |
| 2022-07-12 | 3.490 | 3.690 | 3.430 | 3.690 | 3.690 | 8,279 |
| 2022-07-11 | 3.425 | 3.520 | 3.400 | 3.515 | 3.515 | 3,954 |
| 2022-07-08 | 3.250 | 3.560 | 3.230 | 3.560 | 3.560 | 9,059 |
| 2022-07-07 | 3.175 | 3.390 | 3.175 | 3.215 | 3.215 | 13,478 |
| 2022-07-06 | 3.100 | 3.185 | 3.090 | 3.180 | 3.180 | 7,686 |
| 2022-07-05 | 3.300 | 3.300 | 3.080 | 3.080 | 3.080 | 5,985 |
| 2022-07-04 | 3.280 | 3.300 | 3.235 | 3.300 | 3.300 | 1,540 |
| 2022-07-01 | 3.385 | 3.385 | 3.265 | 3.280 | 3.280 | 7,810 |
| 2022-06-30 | 3.670 | 3.670 | 3.300 | 3.400 | 3.400 | 8,874 |
| 2022-06-29 | 3.540 | 3.570 | 3.475 | 3.475 | 3.475 | 687 |
| 2022-06-28 | 3.565 | 3.565 | 3.495 | 3.535 | 3.535 | 1,842 |
| 2022-06-27 | 3.675 | 3.800 | 3.310 | 3.565 | 3.565 | 31,043 |
| 2022-06-24 | 3.395 | 3.725 | 3.395 | 3.660 | 3.660 | 19,364 |
| 2022-06-23 | 3.245 | 3.500 | 3.195 | 3.490 | 3.490 | 13,234 |
| 2022-06-22 | 3.250 | 3.275 | 3.190 | 3.245 | 3.245 | 3,319 |
| 2022-06-21 | 3.035 | 3.275 | 2.970 | 3.250 | 3.250 | 41,323 |
| 2022-06-20 | 3.000 | 3.035 | 2.955 | 2.990 | 2.990 | 4,430 |
| 2022-06-17 | 2.900 | 3.105 | 2.850 | 2.955 | 2.955 | 22,740 |
| 2022-06-16 | 3.135 | 3.165 | 2.830 | 2.880 | 2.880 | 27,916 |
| 2022-06-15 | 3.060 | 3.205 | 3.060 | 3.130 | 3.130 | 12,393 |
| 2022-06-14 | 3.360 | 3.360 | 3.025 | 3.050 | 3.050 | 46,280 |
| 2022-06-13 | 3.490 | 3.490 | 3.330 | 3.370 | 3.370 | 16,389 |
| 2022-06-10 | 3.675 | 3.675 | 3.540 | 3.540 | 3.540 | 8,546 |
| 2022-06-09 | 3.795 | 3.795 | 3.675 | 3.700 | 3.700 | 5,752 |
| 2022-06-08 | 3.705 | 3.795 | 3.675 | 3.795 | 3.795 | 4,745 |
| 2022-06-07 | 3.800 | 3.800 | 3.705 | 3.740 | 3.740 | 3,357 |
| 2022-06-06 | 3.775 | 3.840 | 3.715 | 3.785 | 3.785 | 13,937 |
| 2022-06-03 | 3.730 | 3.780 | 3.705 | 3.775 | 3.775 | 10,206 |
| 2022-06-02 | 3.750 | 3.760 | 3.730 | 3.730 | 3.730 | 3,687 |
| 2022-06-01 | 3.670 | 3.745 | 3.660 | 3.745 | 3.745 | 8,668 |
| 2022-05-31 | 3.685 | 3.720 | 3.665 | 3.670 | 3.670 | 4,138 |
| 2022-05-30 | 3.650 | 3.745 | 3.630 | 3.680 | 3.680 | 24,058 |
| 2022-05-27 | 3.770 | 3.770 | 3.595 | 3.630 | 3.630 | 17,038 |
| 2022-05-26 | 3.595 | 3.595 | 3.500 | 3.530 | 3.530 | 10,036 |
| 2022-05-25 | 3.595 | 3.595 | 3.500 | 3.520 | 3.520 | 10,060 |
| 2022-05-24 | 3.665 | 3.715 | 3.600 | 3.615 | 3.615 | 7,912 |
| 2022-05-23 | 3.780 | 3.780 | 3.655 | 3.655 | 3.655 | 10,298 |
| 2022-05-20 | 3.710 | 3.800 | 3.580 | 3.715 | 3.715 | 22,110 |
| 2022-05-19 | 3.720 | 3.730 | 3.640 | 3.640 | 3.640 | 8,719 |
| 2022-05-18 | 3.735 | 3.810 | 3.735 | 3.750 | 3.750 | 3,967 |
| 2022-05-17 | 3.750 | 3.845 | 3.745 | 3.750 | 3.750 | 6,944 |
| 2022-05-16 | 3.670 | 3.850 | 3.670 | 3.730 | 3.730 | 6,279 |
| 2022-05-13 | 3.585 | 3.690 | 3.510 | 3.670 | 3.670 | 32,264 |
| 2022-05-12 | 3.710 | 3.730 | 3.480 | 3.545 | 3.545 | 30,117 |
| 2022-05-11 | 3.710 | 3.770 | 3.710 | 3.725 | 3.725 | 6,083 |
| 2022-05-10 | 3.800 | 3.800 | 3.705 | 3.720 | 3.720 | 21,428 |
| 2022-05-09 | 3.910 | 3.980 | 3.700 | 3.705 | 3.705 | 23,012 |
| 2022-05-06 | 3.950 | 3.950 | 3.805 | 3.915 | 3.915 | 12,631 |
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.