Calibre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.722 | 1.722 | 1.584 | 1.660 | 1.660 | 159,014 |
| 2024-09-05 | 1.810 | 1.844 | 1.652 | 1.722 | 1.722 | 240,214 |
| 2024-09-04 | 1.934 | 2.160 | 1.800 | 1.810 | 1.810 | 499,157 |
| 2024-09-03 | 1.820 | 2.295 | 1.770 | 2.010 | 2.010 | 767,638 |
| 2024-09-02 | 1.666 | 1.778 | 1.640 | 1.740 | 1.740 | 60,849 |
| 2024-08-30 | 1.720 | 1.750 | 1.550 | 1.644 | 1.644 | 141,419 |
| 2024-08-29 | 1.814 | 1.846 | 1.678 | 1.718 | 1.718 | 134,647 |
| 2024-08-28 | 1.820 | 1.848 | 1.760 | 1.762 | 1.762 | 81,766 |
| 2024-08-27 | 1.800 | 1.858 | 1.722 | 1.818 | 1.818 | 201,078 |
| 2024-08-26 | 1.654 | 1.874 | 1.610 | 1.810 | 1.810 | 429,087 |
| 2024-08-23 | 1.626 | 1.666 | 1.494 | 1.640 | 1.640 | 293,674 |
| 2024-08-22 | 1.732 | 1.778 | 1.604 | 1.652 | 1.652 | 222,833 |
| 2024-08-21 | 1.514 | 1.736 | 1.430 | 1.704 | 1.704 | 326,271 |
| 2024-08-20 | 1.590 | 1.670 | 1.434 | 1.490 | 1.490 | 171,632 |
| 2024-08-19 | 1.672 | 1.698 | 1.560 | 1.580 | 1.580 | 238,078 |
| 2024-08-16 | 1.344 | 1.540 | 1.332 | 1.540 | 1.540 | 475,497 |
| 2024-08-15 | 1.384 | 1.478 | 1.304 | 1.330 | 1.330 | 243,676 |
| 2024-08-14 | 1.154 | 1.450 | 1.150 | 1.432 | 1.432 | 383,473 |
| 2024-08-13 | 1.138 | 1.178 | 1.116 | 1.162 | 1.162 | 38,822 |
| 2024-08-12 | 1.116 | 1.210 | 1.112 | 1.138 | 1.138 | 79,576 |
| 2024-08-09 | 1.072 | 1.170 | 1.020 | 1.160 | 1.160 | 124,618 |
| 2024-08-08 | 1.082 | 1.116 | 1.050 | 1.094 | 1.094 | 57,913 |
| 2024-08-07 | 1.150 | 1.188 | 1.120 | 1.120 | 1.120 | 55,499 |
| 2024-08-06 | 1.126 | 1.180 | 1.060 | 1.176 | 1.176 | 80,247 |
| 2024-08-05 | 1.040 | 1.130 | 0.960 | 1.088 | 1.088 | 221,603 |
| 2024-08-02 | 1.194 | 1.210 | 1.110 | 1.148 | 1.148 | 76,784 |
| 2024-08-01 | 1.340 | 1.340 | 1.122 | 1.180 | 1.180 | 200,779 |
| 2024-07-31 | 1.286 | 1.358 | 1.280 | 1.326 | 1.326 | 37,311 |
| 2024-07-30 | 1.312 | 1.348 | 1.256 | 1.326 | 1.326 | 56,441 |
| 2024-07-29 | 1.310 | 1.368 | 1.280 | 1.348 | 1.348 | 100,811 |
| 2024-07-26 | 1.444 | 1.448 | 1.304 | 1.324 | 1.324 | 92,283 |
| 2024-07-25 | 1.330 | 1.440 | 1.320 | 1.400 | 1.400 | 130,989 |
| 2024-07-24 | 1.298 | 1.420 | 1.232 | 1.378 | 1.378 | 209,515 |
| 2024-07-23 | 1.246 | 1.498 | 1.246 | 1.298 | 1.298 | 460,307 |
| 2024-07-22 | 1.320 | 1.396 | 1.200 | 1.200 | 1.200 | 249,737 |
| 2024-07-19 | 1.546 | 1.546 | 1.324 | 1.368 | 1.368 | 295,204 |
| 2024-07-18 | 1.392 | 1.590 | 1.342 | 1.528 | 1.528 | 311,857 |
| 2024-07-17 | 1.594 | 1.738 | 1.312 | 1.468 | 1.468 | 993,368 |
| 2024-07-16 | 1.488 | 1.798 | 1.472 | 1.622 | 1.622 | 1,299,307 |
| 2024-07-15 | 1.216 | 1.460 | 1.164 | 1.460 | 1.460 | 760,659 |
| 2024-07-12 | 1.062 | 1.170 | 1.062 | 1.164 | 1.164 | 298,029 |
| 2024-07-11 | 0.929 | 1.120 | 0.876 | 1.038 | 1.038 | 386,374 |
| 2024-07-10 | 0.955 | 0.997 | 0.794 | 0.930 | 0.930 | 534,577 |
| 2024-07-09 | 1.150 | 1.174 | 0.934 | 0.983 | 0.983 | 495,463 |
| 2024-07-08 | 1.158 | 1.200 | 1.114 | 1.140 | 1.140 | 127,157 |
| 2024-07-05 | 1.132 | 1.350 | 1.100 | 1.152 | 1.152 | 596,942 |
| 2024-07-04 | 1.262 | 1.388 | 1.142 | 1.146 | 1.146 | 704,602 |
| 2024-07-03 | 1.148 | 1.372 | 1.068 | 1.320 | 1.320 | 623,001 |
| 2024-07-02 | 1.320 | 1.400 | 1.020 | 1.190 | 1.190 | 1,092,333 |
| 2024-07-01 | 1.300 | 1.430 | 1.170 | 1.350 | 1.350 | 1,033,529 |
| 2024-06-28 | 0.890 | 1.180 | 0.870 | 1.022 | 1.022 | 1,170,075 |
| 2024-06-27 | 0.858 | 0.890 | 0.800 | 0.869 | 0.869 | 113,065 |
| 2024-06-26 | 0.900 | 0.950 | 0.771 | 0.859 | 0.859 | 551,969 |
| 2024-06-25 | 0.792 | 0.955 | 0.760 | 0.925 | 0.925 | 366,726 |
| 2024-06-24 | 0.726 | 0.796 | 0.726 | 0.782 | 0.782 | 50,994 |
| 2024-06-21 | 0.757 | 0.769 | 0.725 | 0.758 | 0.758 | 68,909 |
| 2024-06-20 | 0.781 | 0.824 | 0.756 | 0.784 | 0.784 | 170,710 |
| 2024-06-19 | 0.763 | 0.850 | 0.760 | 0.791 | 0.791 | 224,405 |
| 2024-06-18 | 0.750 | 0.778 | 0.714 | 0.763 | 0.763 | 90,151 |
| 2024-06-17 | 0.720 | 0.780 | 0.700 | 0.758 | 0.758 | 135,644 |
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.