Kerlink SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.060 | 5.280 | 5.060 | 5.210 | 5.210 | 20,186 |
| 2022-02-07 | 4.990 | 5.120 | 4.985 | 5.040 | 5.040 | 16,362 |
| 2022-02-04 | 4.980 | 5.060 | 4.880 | 4.995 | 4.995 | 32,625 |
| 2022-02-03 | 5.200 | 5.200 | 4.955 | 4.985 | 4.985 | 38,353 |
| 2022-02-02 | 5.230 | 5.280 | 5.170 | 5.200 | 5.200 | 12,066 |
| 2022-02-01 | 5.360 | 5.380 | 5.210 | 5.290 | 5.290 | 11,762 |
| 2022-01-31 | 5.190 | 5.330 | 5.100 | 5.330 | 5.330 | 28,920 |
| 2022-01-28 | 5.740 | 5.740 | 5.070 | 5.080 | 5.080 | 96,500 |
| 2022-01-27 | 5.200 | 5.750 | 4.980 | 5.510 | 5.510 | 73,461 |
| 2022-01-26 | 5.140 | 5.400 | 5.140 | 5.250 | 5.250 | 25,896 |
| 2022-01-25 | 5.000 | 5.220 | 4.995 | 5.060 | 5.060 | 26,383 |
| 2022-01-24 | 5.150 | 5.150 | 4.900 | 5.090 | 5.090 | 66,166 |
| 2022-01-21 | 5.400 | 5.430 | 5.100 | 5.200 | 5.200 | 61,505 |
| 2022-01-20 | 5.510 | 5.560 | 5.300 | 5.430 | 5.430 | 54,625 |
| 2022-01-19 | 5.160 | 5.860 | 5.160 | 5.660 | 5.660 | 417,297 |
| 2022-01-18 | 4.770 | 4.840 | 4.695 | 4.840 | 4.840 | 11,580 |
| 2022-01-17 | 4.715 | 4.790 | 4.680 | 4.760 | 4.760 | 10,907 |
| 2022-01-14 | 4.715 | 4.795 | 4.660 | 4.690 | 4.690 | 9,053 |
| 2022-01-13 | 4.765 | 4.765 | 4.660 | 4.720 | 4.720 | 4,594 |
| 2022-01-12 | 4.645 | 4.765 | 4.645 | 4.765 | 4.765 | 12,360 |
| 2022-01-11 | 4.700 | 4.850 | 4.630 | 4.650 | 4.650 | 31,792 |
| 2022-01-10 | 4.590 | 4.720 | 4.515 | 4.700 | 4.700 | 23,491 |
| 2022-01-07 | 4.640 | 4.685 | 4.525 | 4.525 | 4.525 | 12,167 |
| 2022-01-06 | 4.530 | 4.595 | 4.460 | 4.500 | 4.500 | 5,574 |
| 2022-01-05 | 4.600 | 4.600 | 4.460 | 4.550 | 4.550 | 12,439 |
| 2022-01-04 | 4.680 | 4.680 | 4.515 | 4.600 | 4.600 | 13,246 |
| 2022-01-03 | 4.400 | 4.765 | 4.400 | 4.580 | 4.580 | 38,849 |
| 2021-12-31 | 4.350 | 4.420 | 4.350 | 4.395 | 4.395 | 3,671 |
| 2021-12-30 | 4.340 | 4.400 | 4.340 | 4.365 | 4.365 | 3,983 |
| 2021-12-29 | 4.260 | 4.370 | 4.260 | 4.340 | 4.340 | 12,985 |
| 2021-12-28 | 4.335 | 4.465 | 4.260 | 4.360 | 4.360 | 20,334 |
| 2021-12-27 | 4.335 | 4.400 | 4.225 | 4.345 | 4.345 | 29,201 |
| 2021-12-24 | 4.435 | 4.435 | 4.320 | 4.320 | 4.320 | 14,968 |
| 2021-12-23 | 4.500 | 4.655 | 4.430 | 4.430 | 4.430 | 14,615 |
| 2021-12-22 | 4.480 | 4.605 | 4.450 | 4.500 | 4.500 | 31,016 |
| 2021-12-21 | 4.110 | 4.590 | 4.110 | 4.535 | 4.535 | 51,438 |
| 2021-12-20 | 4.140 | 4.230 | 4.020 | 4.105 | 4.105 | 46,289 |
| 2021-12-17 | 4.185 | 4.190 | 4.130 | 4.150 | 4.150 | 16,126 |
| 2021-12-16 | 4.240 | 4.240 | 4.125 | 4.200 | 4.200 | 19,492 |
| 2021-12-15 | 4.265 | 4.265 | 4.150 | 4.200 | 4.200 | 35,895 |
| 2021-12-14 | 4.350 | 4.425 | 4.230 | 4.260 | 4.260 | 17,771 |
| 2021-12-13 | 4.570 | 4.650 | 4.260 | 4.380 | 4.380 | 80,924 |
| 2021-12-10 | 4.340 | 4.750 | 4.340 | 4.750 | 4.750 | 56,791 |
| 2021-12-09 | 4.550 | 4.570 | 4.285 | 4.340 | 4.340 | 38,537 |
| 2021-12-08 | 4.470 | 4.645 | 4.355 | 4.500 | 4.500 | 142,415 |
| 2021-12-07 | 4.150 | 4.185 | 4.100 | 4.100 | 4.100 | 21,098 |
| 2021-12-06 | 4.200 | 4.200 | 4.070 | 4.150 | 4.150 | 14,134 |
| 2021-12-03 | 4.340 | 4.340 | 4.160 | 4.190 | 4.190 | 13,370 |
| 2021-12-02 | 4.375 | 4.375 | 4.205 | 4.210 | 4.210 | 18,518 |
| 2021-12-01 | 4.365 | 4.445 | 4.300 | 4.380 | 4.380 | 13,982 |
| 2021-11-30 | 4.200 | 4.335 | 4.170 | 4.255 | 4.255 | 14,231 |
| 2021-11-29 | 4.430 | 4.430 | 4.240 | 4.240 | 4.240 | 22,089 |
| 2021-11-26 | 4.385 | 4.555 | 4.200 | 4.555 | 4.555 | 166,562 |
| 2021-11-25 | 4.565 | 4.580 | 4.415 | 4.475 | 4.475 | 11,221 |
| 2021-11-24 | 4.430 | 4.560 | 4.355 | 4.560 | 4.560 | 20,104 |
| 2021-11-23 | 4.655 | 4.655 | 4.415 | 4.430 | 4.430 | 18,964 |
| 2021-11-22 | 4.620 | 4.685 | 4.510 | 4.655 | 4.655 | 16,802 |
| 2021-11-19 | 4.775 | 4.775 | 4.610 | 4.620 | 4.620 | 15,655 |
| 2021-11-18 | 4.650 | 4.805 | 4.625 | 4.750 | 4.750 | 31,040 |
| 2021-11-17 | 4.850 | 4.850 | 4.520 | 4.600 | 4.600 | 50,662 |
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.