Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.000	1.000	0.990	1.000	1.000	7,826
2025-11-06	0.966	0.984	0.950	0.984	0.984	18,940
2025-11-05	0.964	0.964	0.952	0.952	0.952	1,911
2025-11-04	0.952	0.964	0.952	0.964	0.964	6,299
2025-11-03	0.972	0.982	0.950	0.952	0.952	21,348
2025-10-31	1.020	1.025	0.992	1.020	1.020	9,717
2025-10-30	1.020	1.025	0.990	1.025	1.025	5,633
2025-10-29	1.035	1.035	1.000	1.030	1.030	18,802
2025-10-28	1.045	1.045	1.015	1.045	1.045	3,921
2025-10-27	1.000	1.045	1.000	1.045	1.045	17,529
2025-10-24	1.025	1.045	1.000	1.010	1.010	8,058
2025-10-23	1.025	1.060	1.010	1.010	1.010	4,794
2025-10-22	1.055	1.055	1.020	1.025	1.025	7,204
2025-10-21	1.015	1.055	1.000	1.055	1.055	11,288
2025-10-20	1.030	1.050	1.000	1.050	1.050	1,888
2025-10-17	1.035	1.035	0.970	1.010	1.010	29,807
2025-10-16	1.140	1.140	0.990	1.010	1.010	43,788
2025-10-15	1.130	1.180	1.090	1.130	1.130	87,309
2025-10-14	1.085	1.100	1.060	1.095	1.095	23,871
2025-10-13	1.090	1.110	1.050	1.090	1.090	21,769
2025-10-10	1.090	1.120	1.090	1.110	1.110	3,223
2025-10-09	1.120	1.140	1.100	1.130	1.130	7,381
2025-10-08	1.070	1.150	1.070	1.120	1.120	31,431
2025-10-07	1.090	1.145	1.080	1.080	1.080	9,597
2025-10-06	1.100	1.150	1.085	1.085	1.085	7,521
2025-10-03	1.115	1.115	1.055	1.110	1.110	8,529
2025-10-02	1.135	1.135	1.050	1.115	1.115	16,776
2025-10-01	1.150	1.150	1.100	1.145	1.145	21,587
2025-09-30	1.150	1.150	1.120	1.125	1.125	21,592
2025-09-29	1.030	1.160	1.030	1.130	1.130	65,574
2025-09-26	1.055	1.090	1.030	1.030	1.030	19,025
2025-09-25	1.045	1.095	1.000	1.050	1.050	18,445
2025-09-24	0.998	1.020	0.986	1.020	1.020	7,453
2025-09-23	1.005	1.005	0.990	1.000	1.000	2,543
2025-09-22	0.998	1.010	0.980	1.010	1.010	1,927
2025-09-19	1.010	1.010	0.982	1.010	1.010	21,582
2025-09-18	0.998	1.015	0.990	0.990	0.990	4,435
2025-09-17	0.980	1.015	0.962	1.015	1.015	12,806
2025-09-16	0.950	0.980	0.950	0.980	0.980	12,096
2025-09-15	0.946	0.966	0.940	0.966	0.966	5,905
2025-09-12	0.984	0.984	0.932	0.970	0.970	11,075
2025-09-11	0.950	1.010	0.938	0.988	0.988	10,280
2025-09-10	0.966	0.966	0.928	0.954	0.954	10,085
2025-09-09	0.952	0.970	0.952	0.966	0.966	1,927
2025-09-08	0.944	0.964	0.944	0.964	0.964	664
2025-09-05	0.920	0.960	0.920	0.960	0.960	3,876
2025-09-04	0.966	0.966	0.914	0.916	0.916	8,751
2025-09-03	0.910	0.966	0.910	0.966	0.966	12,580
2025-09-02	0.980	0.980	0.940	0.940	0.940	12,762
2025-09-01	0.988	1.015	0.932	0.976	0.976	32,773
2025-08-29	1.040	1.040	0.976	1.020	1.020	11,783
2025-08-28	1.100	1.100	1.018	1.045	1.045	31,031
2025-08-27	1.055	1.080	1.050	1.050	1.050	6,118
2025-08-26	1.085	1.085	1.025	1.055	1.055	20,423
2025-08-25	1.120	1.125	1.070	1.100	1.100	35,710
2025-08-22	1.075	1.100	1.045	1.090	1.090	26,398
2025-08-21	1.000	1.090	0.980	1.080	1.080	42,608
2025-08-20	1.005	1.015	0.960	1.010	1.010	7,061
2025-08-19	0.978	1.030	0.978	1.015	1.015	16,985
2025-08-18	0.990	1.010	0.960	1.010	1.010	14,424

← NewerPage 5 of 22 · 1,280 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.