Kerlink SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.870	0.900	0.830	0.842	0.842	17,949
2026-04-30	0.878	0.898	0.860	0.898	0.898	8,200
2026-04-29	0.860	0.892	0.860	0.892	0.892	3,028
2026-04-28	0.898	0.898	0.860	0.868	0.868	22,992
2026-04-27	0.960	0.960	0.864	0.928	0.928	33,827
2026-04-24	0.958	1.050	0.922	0.930	0.930	119,077
2026-04-23	0.900	0.908	0.878	0.908	0.908	17,327
2026-04-22	0.890	0.904	0.870	0.870	0.870	16,789
2026-04-21	0.898	0.918	0.872	0.880	0.880	8,658
2026-04-20	0.890	0.928	0.860	0.918	0.918	21,282
2026-04-17	0.806	0.970	0.760	0.936	0.936	153,368
2026-04-16	0.810	0.814	0.740	0.806	0.806	22,397
2026-04-15	0.880	0.880	0.802	0.810	0.810	88,700
2026-04-14	0.880	0.968	0.850	0.888	0.888	104,935
2026-04-13	0.860	0.878	0.860	0.878	0.878	728
2026-04-10	0.850	0.880	0.850	0.880	0.880	3,451
2026-04-09	0.850	0.880	0.850	0.850	0.850	3,201
2026-04-08	0.878	0.878	0.840	0.878	0.878	10,070
2026-04-07	0.878	0.878	0.840	0.878	0.878	585
2026-04-02	0.870	0.880	0.840	0.880	0.880	16,331
2026-04-01	0.870	0.880	0.860	0.880	0.880	1,091
2026-03-31	0.872	0.876	0.854	0.864	0.864	12,783
2026-03-30	0.928	0.928	0.836	0.858	0.858	10,660
2026-03-27	0.880	0.950	0.840	0.950	0.950	14,042
2026-03-26	0.882	0.898	0.880	0.880	0.880	1,007
2026-03-25	0.862	0.880	0.860	0.880	0.880	1,385
2026-03-24	0.862	0.862	0.862	0.862	0.862	621
2026-03-23	0.870	0.870	0.862	0.862	0.862	4,197
2026-03-20	0.874	0.880	0.852	0.852	0.852	7,192
2026-03-19	0.892	0.900	0.820	0.874	0.874	22,842
2026-03-18	0.906	0.906	0.890	0.890	0.890	266
2026-03-17	0.880	0.908	0.862	0.908	0.908	9,606
2026-03-16	0.910	0.928	0.860	0.910	0.910	7,676
2026-03-13	0.946	0.946	0.880	0.880	0.880	13,303
2026-03-12	0.930	0.950	0.912	0.948	0.948	4,427
2026-03-11	0.930	1.000	0.910	0.910	0.910	68,194
2026-03-10	0.856	0.948	0.856	0.948	0.948	31,369
2026-03-09	0.858	0.860	0.810	0.860	0.860	2,355
2026-03-06	0.888	0.888	0.810	0.860	0.860	18,465
2026-03-05	0.890	0.890	0.890	0.890	0.890	255
2026-03-04	0.872	0.872	0.860	0.862	0.862	1,521
2026-03-03	0.898	0.898	0.858	0.860	0.860	10,226
2026-03-02	0.914	0.914	0.880	0.880	0.880	2,471
2026-02-27	0.928	0.928	0.910	0.914	0.914	6,249
2026-02-26	0.938	0.938	0.892	0.928	0.928	6,641
2026-02-25	0.930	0.944	0.900	0.940	0.940	2,928
2026-02-24	0.890	0.938	0.890	0.932	0.932	8,821
2026-02-23	0.920	0.920	0.900	0.900	0.900	601
2026-02-20	0.910	0.928	0.888	0.928	0.928	9,844
2026-02-19	0.908	0.908	0.898	0.908	0.908	983
2026-02-18	0.892	0.908	0.892	0.908	0.908	1,812
2026-02-17	0.908	0.908	0.878	0.900	0.900	4,451
2026-02-16	0.908	0.910	0.890	0.910	0.910	4,457
2026-02-13	0.912	0.918	0.890	0.908	0.908	1,428
2026-02-12	0.870	0.910	0.870	0.910	0.910	3,955
2026-02-11	0.870	0.880	0.866	0.870	0.870	7,795
2026-02-10	0.920	0.920	0.852	0.886	0.886	15,945
2026-02-09	0.940	0.940	0.862	0.920	0.920	12,696
2026-02-06	0.948	0.950	0.870	0.920	0.920	20,213
2026-02-05	0.944	0.950	0.914	0.948	0.948	6,534

← NewerPage 3 of 5 · 255 trading daysOlder →

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.