Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.650	0.650	0.602	0.620	0.620	2,548
2025-02-24	0.614	0.660	0.614	0.650	0.650	70,942
2025-02-21	0.660	0.674	0.626	0.668	0.668	16,118
2025-02-20	0.634	0.680	0.584	0.674	0.674	29,822
2025-02-19	0.570	0.626	0.550	0.626	0.626	18,218
2025-02-18	0.546	0.576	0.546	0.574	0.574	21,484
2025-02-17	0.570	0.574	0.546	0.574	0.574	6,698
2025-02-14	0.544	0.570	0.544	0.570	0.570	3,951
2025-02-13	0.634	0.634	0.490	0.550	0.550	40,014
2025-02-12	0.504	0.666	0.504	0.650	0.650	69,395
2025-02-11	0.495	0.506	0.495	0.506	0.506	418
2025-02-10	0.495	0.504	0.495	0.504	0.504	858
2025-02-07	0.498	0.498	0.481	0.498	0.498	5,121
2025-02-06	0.495	0.495	0.460	0.495	0.495	24,794
2025-02-05	0.520	0.530	0.485	0.498	0.498	10,156
2025-02-04	0.542	0.542	0.518	0.518	0.518	201
2025-02-03	0.540	0.542	0.506	0.542	0.542	10,165
2025-01-31	0.560	0.560	0.526	0.546	0.546	13,443
2025-01-30	0.560	0.560	0.560	0.560	0.560	2,411
2025-01-29	0.564	0.570	0.556	0.556	0.556	7,256
2025-01-28	0.562	0.570	0.540	0.562	0.562	20,968
2025-01-27	0.552	0.562	0.546	0.562	0.562	5,426
2025-01-24	0.552	0.562	0.534	0.550	0.550	8,965
2025-01-23	0.536	0.580	0.536	0.552	0.552	18,764
2025-01-22	0.532	0.540	0.530	0.532	0.532	5,333
2025-01-21	0.532	0.534	0.528	0.530	0.530	811
2025-01-20	0.528	0.534	0.500	0.534	0.534	18,102
2025-01-17	0.520	0.530	0.518	0.530	0.530	1,244
2025-01-16	0.520	0.520	0.518	0.518	0.518	401
2025-01-15	0.520	0.536	0.514	0.514	0.514	1,101
2025-01-14	0.518	0.530	0.500	0.530	0.530	17,730
2025-01-13	0.524	0.532	0.516	0.532	0.532	16,051
2025-01-10	0.524	0.526	0.512	0.526	0.526	931
2025-01-09	0.528	0.528	0.512	0.528	0.528	1,050
2025-01-08	0.524	0.524	0.524	0.524	0.524	251
2025-01-07	0.522	0.530	0.506	0.508	0.508	2,167
2025-01-06	0.522	0.536	0.518	0.536	0.536	7,619
2025-01-03	0.528	0.540	0.524	0.524	0.524	1,551
2025-01-02	0.504	0.528	0.500	0.528	0.528	4,206
2024-12-31	0.494	0.520	0.492	0.520	0.520	6,869
2024-12-30	0.504	0.510	0.498	0.498	0.498	1,702
2024-12-27	0.499	0.518	0.490	0.500	0.500	2,496
2024-12-24	0.510	0.510	0.498	0.510	0.510	1,554
2024-12-23	0.460	0.540	0.455	0.540	0.540	24,539
2024-12-20	0.487	0.502	0.473	0.473	0.473	22,375
2024-12-19	0.506	0.506	0.468	0.485	0.485	57,035
2024-12-18	0.510	0.524	0.506	0.520	0.520	5,633
2024-12-17	0.528	0.528	0.516	0.520	0.520	4,445
2024-12-16	0.530	0.538	0.499	0.538	0.538	18,083
2024-12-13	0.540	0.550	0.528	0.528	0.528	6,863
2024-12-12	0.522	0.548	0.522	0.548	0.548	8,040
2024-12-11	0.558	0.558	0.504	0.558	0.558	11,315
2024-12-10	0.552	0.558	0.536	0.558	0.558	5,012
2024-12-09	0.534	0.562	0.534	0.562	0.562	3,053
2024-12-06	0.530	0.546	0.526	0.530	0.530	12,424
2024-12-05	0.536	0.544	0.528	0.534	0.534	1,346
2024-12-04	0.520	0.546	0.520	0.540	0.540	5,531
2024-12-03	0.538	0.540	0.510	0.520	0.520	4,200
2024-12-02	0.542	0.544	0.534	0.534	0.534	2,382
2024-11-29	0.544	0.546	0.544	0.546	0.546	2,887

← NewerPage 8 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.