Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.938	0.952	0.938	0.942	0.942	6,582
2026-02-03	0.910	0.950	0.910	0.948	0.948	12,803
2026-02-02	0.940	0.960	0.922	0.922	0.922	18,870
2026-01-30	0.930	0.950	0.930	0.940	0.940	6,191
2026-01-29	0.962	0.964	0.930	0.930	0.930	22,489
2026-01-28	0.980	0.980	0.940	0.970	0.970	34,904
2026-01-27	1.030	1.030	0.964	1.005	1.005	13,162
2026-01-26	1.050	1.050	0.950	1.020	1.020	33,660
2026-01-23	1.175	1.175	1.000	1.050	1.050	113,581
2026-01-22	1.075	1.185	1.030	1.185	1.185	41,567
2026-01-21	1.110	1.150	1.030	1.075	1.075	39,654
2026-01-20	1.140	1.175	1.100	1.150	1.150	19,254
2026-01-19	1.100	1.190	1.020	1.180	1.180	84,606
2026-01-16	1.030	1.150	1.010	1.135	1.135	178,145
2026-01-15	0.950	1.030	0.922	1.025	1.025	56,113
2026-01-14	0.948	0.970	0.900	0.960	0.960	33,840
2026-01-13	0.970	0.970	0.910	0.950	0.950	12,286
2026-01-12	0.960	0.966	0.930	0.964	0.964	5,117
2026-01-09	0.920	0.968	0.920	0.968	0.968	2,113
2026-01-08	0.960	0.960	0.940	0.940	0.940	2,855
2026-01-07	0.950	0.968	0.932	0.968	0.968	4,311
2026-01-06	0.868	0.970	0.868	0.970	0.970	31,611
2026-01-05	0.876	0.880	0.864	0.880	0.880	4,581
2026-01-02	0.874	0.876	0.864	0.876	0.876	9,211
2025-12-31	0.864	0.878	0.864	0.878	0.878	955
2025-12-30	0.882	0.900	0.870	0.878	0.878	7,772
2025-12-29	0.872	0.904	0.872	0.880	0.880	9,933
2025-12-24	0.900	0.900	0.874	0.874	0.874	2,927
2025-12-23	0.900	0.920	0.878	0.908	0.908	2,489
2025-12-22	0.880	0.918	0.870	0.900	0.900	5,252
2025-12-19	0.900	0.920	0.860	0.870	0.870	4,955
2025-12-18	0.900	0.920	0.890	0.920	0.920	3,643
2025-12-17	0.932	0.932	0.900	0.900	0.900	11,654
2025-12-16	0.958	0.958	0.920	0.920	0.920	10,016
2025-12-15	0.958	0.958	0.958	0.958	0.958	1
2025-12-12	0.948	0.960	0.922	0.960	0.960	3,285
2025-12-11	0.920	0.960	0.920	0.958	0.958	2,666
2025-12-10	0.940	0.948	0.902	0.948	0.948	4,345
2025-12-09	0.910	0.950	0.908	0.930	0.930	4,878
2025-12-08	0.986	0.986	0.908	0.908	0.908	2,520
2025-12-05	0.974	0.988	0.950	0.988	0.988	53,768
2025-12-04	0.940	0.978	0.940	0.974	0.974	14,407
2025-12-03	0.936	0.936	0.912	0.934	0.934	2,307
2025-12-02	0.938	0.940	0.908	0.940	0.940	6,962
2025-12-01	0.894	0.942	0.894	0.942	0.942	2,530
2025-11-28	0.930	0.940	0.854	0.940	0.940	18,733
2025-11-27	0.888	0.920	0.870	0.920	0.920	17,131
2025-11-26	0.898	0.898	0.852	0.898	0.898	3,903
2025-11-25	0.870	0.900	0.870	0.898	0.898	1,888
2025-11-24	0.920	0.920	0.852	0.860	0.860	15,367
2025-11-21	0.902	0.918	0.812	0.904	0.904	55,681
2025-11-20	0.928	0.928	0.910	0.920	0.920	651
2025-11-19	0.932	0.932	0.902	0.930	0.930	6,116
2025-11-18	0.930	0.932	0.910	0.932	0.932	5,646
2025-11-17	0.902	0.930	0.902	0.904	0.904	5,978
2025-11-14	0.926	0.926	0.904	0.904	0.904	10,581
2025-11-13	0.932	0.932	0.926	0.926	0.926	5,126
2025-11-12	0.962	0.962	0.930	0.930	0.930	23,880
2025-11-11	0.970	0.988	0.950	0.950	0.950	1,301
2025-11-10	0.990	0.990	0.972	0.972	0.972	2,348

← NewerPage 4 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.