Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.020	1.020	0.960	1.015	1.015	10,474
2025-08-14	1.025	1.045	1.000	1.020	1.020	12,770
2025-08-13	0.988	1.045	0.988	1.025	1.025	2,184
2025-08-12	0.988	1.040	0.962	0.990	0.990	25,501
2025-08-11	1.080	1.080	1.000	1.045	1.045	14,260
2025-08-08	0.990	1.085	0.982	1.025	1.025	41,241
2025-08-07	0.954	1.090	0.930	1.000	1.000	83,679
2025-08-06	0.900	0.960	0.900	0.956	0.956	18,864
2025-08-05	0.946	0.946	0.890	0.938	0.938	11,810
2025-08-04	0.930	1.000	0.920	0.950	0.950	34,448
2025-08-01	0.926	0.970	0.862	0.922	0.922	24,691
2025-07-31	0.860	0.930	0.860	0.930	0.930	6,196
2025-07-30	0.840	0.924	0.818	0.924	0.924	36,383
2025-07-29	0.880	0.890	0.870	0.880	0.880	11,475
2025-07-28	0.890	0.900	0.890	0.900	0.900	14,823
2025-07-25	0.934	0.934	0.874	0.890	0.890	23,132
2025-07-24	0.938	0.940	0.918	0.934	0.934	8,853
2025-07-23	0.930	0.968	0.870	0.954	0.954	42,477
2025-07-22	0.904	0.936	0.900	0.906	0.906	15,045
2025-07-21	0.952	0.964	0.914	0.920	0.920	30,001
2025-07-18	0.974	1.000	0.926	0.926	0.926	21,274
2025-07-17	0.984	0.984	0.956	0.970	0.970	5,180
2025-07-16	0.952	0.994	0.950	0.990	0.990	23,309
2025-07-15	1.040	1.040	0.950	0.950	0.950	20,509
2025-07-14	0.998	1.050	0.992	0.996	0.996	16,537
2025-07-11	1.040	1.075	0.970	0.998	0.998	71,816
2025-07-10	0.940	0.988	0.940	0.958	0.958	20,229
2025-07-09	0.918	0.980	0.918	0.970	0.970	41,690
2025-07-08	0.928	0.928	0.916	0.924	0.924	3,217
2025-07-07	0.920	0.938	0.912	0.930	0.930	12,433
2025-07-04	0.970	0.970	0.920	0.920	0.920	15,459
2025-07-03	0.978	0.978	0.932	0.968	0.968	28,752
2025-07-02	0.916	0.998	0.916	0.980	0.980	28,517
2025-07-01	0.942	0.954	0.900	0.940	0.940	18,447
2025-06-30	0.916	0.960	0.910	0.956	0.956	25,256
2025-06-27	0.938	0.940	0.900	0.940	0.940	23,931
2025-06-26	0.940	0.980	0.912	0.946	0.946	37,142
2025-06-25	0.936	0.978	0.926	0.940	0.940	13,067
2025-06-24	0.936	0.982	0.930	0.930	0.930	29,817
2025-06-23	0.984	0.984	0.910	0.960	0.960	100,879
2025-06-20	1.010	1.010	0.950	0.980	0.980	22,151
2025-06-19	1.050	1.050	0.962	1.015	1.015	42,691
2025-06-18	1.040	1.140	0.976	1.035	1.035	129,756
2025-06-17	0.904	1.060	0.904	0.930	0.930	73,851
2025-06-16	0.944	0.954	0.916	0.954	0.954	25,889
2025-06-13	0.902	0.950	0.900	0.950	0.950	52,196
2025-06-12	1.015	1.035	0.940	0.950	0.950	47,594
2025-06-11	0.978	1.050	0.928	1.010	1.010	117,788
2025-06-10	0.940	0.966	0.902	0.954	0.954	69,165
2025-06-09	0.950	0.966	0.910	0.910	0.910	85,554
2025-06-06	1.015	1.020	0.918	0.942	0.942	62,441
2025-06-05	1.060	1.150	0.970	1.015	1.015	119,361
2025-06-04	1.020	1.055	0.960	0.980	0.980	99,539
2025-06-03	1.180	1.295	0.966	1.090	1.090	457,473
2025-06-02	1.080	1.140	0.900	1.130	1.130	369,058
2025-05-30	0.800	1.100	0.800	1.060	1.060	325,526
2025-05-29	0.738	0.810	0.736	0.770	0.770	32,771
2025-05-28	0.750	0.752	0.724	0.740	0.740	16,037
2025-05-27	0.700	0.750	0.700	0.740	0.740	24,388
2025-05-26	0.730	0.736	0.692	0.710	0.710	55,017

← NewerPage 6 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.