Kerlink SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.005 | 4.080 | 3.850 | 3.955 | 3.955 | 10,799 |
| 2022-05-04 | 4.000 | 4.000 | 3.960 | 3.985 | 3.985 | 3,955 |
| 2022-05-03 | 3.950 | 4.040 | 3.930 | 4.000 | 4.000 | 10,822 |
| 2022-05-02 | 4.000 | 4.000 | 3.800 | 3.950 | 3.950 | 25,587 |
| 2022-04-29 | 4.100 | 4.100 | 4.040 | 4.050 | 4.050 | 14,745 |
| 2022-04-28 | 4.090 | 4.090 | 4.035 | 4.070 | 4.070 | 25,073 |
| 2022-04-27 | 3.900 | 4.180 | 3.900 | 4.035 | 4.035 | 64,471 |
| 2022-04-26 | 4.350 | 4.575 | 4.230 | 4.400 | 4.400 | 33,661 |
| 2022-04-25 | 4.300 | 4.355 | 4.110 | 4.355 | 4.355 | 16,124 |
| 2022-04-22 | 4.415 | 4.415 | 4.200 | 4.210 | 4.210 | 15,429 |
| 2022-04-21 | 4.390 | 4.580 | 4.330 | 4.420 | 4.420 | 46,093 |
| 2022-04-20 | 4.275 | 4.380 | 4.275 | 4.375 | 4.375 | 17,280 |
| 2022-04-19 | 3.960 | 4.350 | 3.960 | 4.310 | 4.310 | 59,123 |
| 2022-04-14 | 4.020 | 4.020 | 3.950 | 3.960 | 3.960 | 6,424 |
| 2022-04-13 | 3.910 | 3.975 | 3.850 | 3.945 | 3.945 | 9,917 |
| 2022-04-12 | 4.035 | 4.035 | 3.900 | 3.910 | 3.910 | 7,689 |
| 2022-04-11 | 4.080 | 4.080 | 3.920 | 4.035 | 4.035 | 9,195 |
| 2022-04-08 | 4.065 | 4.065 | 3.915 | 3.925 | 3.925 | 12,023 |
| 2022-04-07 | 4.110 | 4.150 | 3.910 | 4.020 | 4.020 | 16,751 |
| 2022-04-06 | 3.940 | 4.105 | 3.835 | 4.095 | 4.095 | 50,295 |
| 2022-04-05 | 3.945 | 3.950 | 3.860 | 3.865 | 3.865 | 7,125 |
| 2022-04-04 | 3.850 | 3.945 | 3.755 | 3.945 | 3.945 | 17,677 |
| 2022-04-01 | 4.010 | 4.010 | 3.755 | 3.850 | 3.850 | 66,388 |
| 2022-03-31 | 4.160 | 4.175 | 3.875 | 3.960 | 3.960 | 51,857 |
| 2022-03-30 | 4.225 | 4.225 | 4.135 | 4.160 | 4.160 | 6,156 |
| 2022-03-29 | 4.220 | 4.250 | 4.040 | 4.250 | 4.250 | 33,027 |
| 2022-03-28 | 3.825 | 4.475 | 3.825 | 4.150 | 4.150 | 90,634 |
| 2022-03-25 | 3.895 | 4.025 | 3.760 | 3.850 | 3.850 | 40,332 |
| 2022-03-24 | 4.130 | 4.130 | 3.855 | 3.870 | 3.870 | 30,724 |
| 2022-03-23 | 4.070 | 4.150 | 4.010 | 4.150 | 4.150 | 15,382 |
| 2022-03-22 | 4.060 | 4.150 | 4.060 | 4.065 | 4.065 | 11,258 |
| 2022-03-21 | 4.055 | 4.155 | 4.055 | 4.055 | 4.055 | 4,787 |
| 2022-03-18 | 4.215 | 4.270 | 3.940 | 4.070 | 4.070 | 29,831 |
| 2022-03-17 | 4.155 | 4.335 | 4.155 | 4.280 | 4.280 | 11,818 |
| 2022-03-16 | 4.050 | 4.295 | 3.985 | 4.190 | 4.190 | 24,049 |
| 2022-03-15 | 4.090 | 4.090 | 3.850 | 3.990 | 3.990 | 30,754 |
| 2022-03-14 | 3.890 | 3.930 | 3.800 | 3.930 | 3.930 | 26,253 |
| 2022-03-11 | 3.745 | 3.935 | 3.670 | 3.845 | 3.845 | 27,360 |
| 2022-03-10 | 3.750 | 3.880 | 3.665 | 3.745 | 3.745 | 35,873 |
| 2022-03-09 | 3.485 | 3.755 | 3.420 | 3.700 | 3.700 | 42,046 |
| 2022-03-08 | 3.295 | 3.620 | 3.295 | 3.360 | 3.360 | 25,183 |
| 2022-03-07 | 3.600 | 3.600 | 3.260 | 3.400 | 3.400 | 85,211 |
| 2022-03-04 | 4.165 | 4.165 | 3.760 | 3.800 | 3.800 | 39,564 |
| 2022-03-03 | 4.250 | 4.250 | 4.160 | 4.160 | 4.160 | 6,119 |
| 2022-03-02 | 4.070 | 4.265 | 4.070 | 4.200 | 4.200 | 9,487 |
| 2022-03-01 | 4.380 | 4.400 | 4.110 | 4.150 | 4.150 | 22,720 |
| 2022-02-28 | 4.300 | 4.385 | 4.050 | 4.385 | 4.385 | 18,346 |
| 2022-02-25 | 4.110 | 4.435 | 4.110 | 4.360 | 4.360 | 32,202 |
| 2022-02-24 | 4.220 | 4.350 | 3.925 | 4.195 | 4.195 | 67,773 |
| 2022-02-23 | 4.405 | 4.500 | 4.390 | 4.470 | 4.470 | 20,359 |
| 2022-02-22 | 4.400 | 4.500 | 4.330 | 4.405 | 4.405 | 27,941 |
| 2022-02-21 | 4.660 | 4.700 | 4.410 | 4.570 | 4.570 | 39,756 |
| 2022-02-18 | 4.840 | 4.875 | 4.585 | 4.720 | 4.720 | 20,804 |
| 2022-02-17 | 4.975 | 4.975 | 4.790 | 4.900 | 4.900 | 17,237 |
| 2022-02-16 | 4.900 | 5.030 | 4.840 | 4.975 | 4.975 | 31,895 |
| 2022-02-15 | 4.710 | 4.840 | 4.640 | 4.780 | 4.780 | 17,905 |
| 2022-02-14 | 4.820 | 4.855 | 4.555 | 4.650 | 4.650 | 41,504 |
| 2022-02-11 | 4.890 | 4.985 | 4.800 | 4.810 | 4.810 | 47,637 |
| 2022-02-10 | 5.140 | 5.140 | 4.895 | 4.950 | 4.950 | 37,819 |
| 2022-02-09 | 5.280 | 5.380 | 5.050 | 5.070 | 5.070 | 42,421 |
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.