Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.750	0.790	0.680	0.758	0.758	128,612
2025-05-22	0.834	0.840	0.700	0.800	0.800	125,163
2025-05-21	0.680	0.840	0.654	0.820	0.820	151,489
2025-05-20	0.840	0.840	0.650	0.680	0.680	126,617
2025-05-19	0.630	0.910	0.624	0.788	0.788	324,122
2025-05-16	0.552	0.670	0.544	0.622	0.622	103,830
2025-05-15	0.548	0.570	0.524	0.570	0.570	24,936
2025-05-14	0.554	0.560	0.552	0.552	0.552	3,154
2025-05-13	0.546	0.560	0.534	0.559	0.559	22,653
2025-05-12	0.540	0.560	0.530	0.560	0.560	43,722
2025-05-09	0.540	0.580	0.536	0.570	0.570	45,983
2025-05-08	0.540	0.560	0.536	0.536	0.536	10,581
2025-05-07	0.548	0.548	0.536	0.536	0.536	1,346
2025-05-06	0.554	0.554	0.522	0.550	0.550	14,869
2025-05-05	0.532	0.580	0.516	0.580	0.580	74,470
2025-05-02	0.560	0.560	0.525	0.525	0.525	6,613
2025-04-30	0.560	0.560	0.560	0.560	0.560	1,211
2025-04-29	0.578	0.578	0.520	0.560	0.560	37,948
2025-04-28	0.590	0.590	0.562	0.562	0.562	11,803
2025-04-25	0.582	0.591	0.582	0.590	0.590	5,895
2025-04-24	0.580	0.590	0.560	0.590	0.590	13,688
2025-04-23	0.576	0.600	0.560	0.580	0.580	31,460
2025-04-22	0.592	0.592	0.572	0.572	0.572	6,083
2025-04-17	0.559	0.580	0.550	0.570	0.570	33,408
2025-04-16	0.562	0.562	0.559	0.559	0.559	615
2025-04-15	0.564	0.576	0.556	0.556	0.556	2,406
2025-04-14	0.580	0.592	0.560	0.560	0.560	3,855
2025-04-11	0.600	0.600	0.570	0.570	0.570	15,840
2025-04-10	0.600	0.618	0.570	0.618	0.618	10,524
2025-04-09	0.558	0.608	0.530	0.560	0.560	24,660
2025-04-08	0.570	0.580	0.531	0.574	0.574	22,036
2025-04-07	0.552	0.608	0.510	0.608	0.608	55,078
2025-04-04	0.632	0.632	0.564	0.588	0.588	31,172
2025-04-03	0.610	0.650	0.610	0.624	0.624	22,604
2025-04-02	0.600	0.614	0.582	0.614	0.614	16,523
2025-04-01	0.614	0.614	0.592	0.594	0.594	13,544
2025-03-31	0.662	0.662	0.596	0.610	0.610	56,277
2025-03-28	0.660	0.680	0.632	0.668	0.668	19,563
2025-03-27	0.586	0.674	0.532	0.670	0.670	63,112
2025-03-26	0.558	0.594	0.556	0.566	0.566	5,540
2025-03-25	0.532	0.570	0.522	0.548	0.548	26,131
2025-03-24	0.510	0.534	0.510	0.534	0.534	6,632
2025-03-21	0.568	0.568	0.510	0.510	0.510	21,505
2025-03-20	0.602	0.602	0.554	0.554	0.554	2,977
2025-03-19	0.616	0.634	0.564	0.564	0.564	21,025
2025-03-18	0.550	0.660	0.550	0.600	0.600	66,394
2025-03-17	0.548	0.564	0.538	0.564	0.564	2,288
2025-03-14	0.556	0.566	0.512	0.564	0.564	15,064
2025-03-13	0.570	0.570	0.540	0.540	0.540	4,985
2025-03-12	0.576	0.578	0.562	0.570	0.570	1,087
2025-03-11	0.600	0.600	0.580	0.580	0.580	8,770
2025-03-10	0.574	0.624	0.550	0.622	0.622	31,961
2025-03-07	0.598	0.598	0.570	0.570	0.570	3,551
2025-03-06	0.604	0.620	0.580	0.602	0.602	13,171
2025-03-05	0.610	0.628	0.590	0.626	0.626	7,829
2025-03-04	0.616	0.632	0.572	0.610	0.610	36,608
2025-03-03	0.598	0.646	0.598	0.604	0.604	19,112
2025-02-28	0.634	0.634	0.580	0.582	0.582	22,123
2025-02-27	0.606	0.632	0.606	0.632	0.632	841
2025-02-26	0.618	0.620	0.604	0.620	0.620	1,788

← NewerPage 7 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.