Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.880	0.913	0.730	0.750	0.750	328,226
2024-06-13	0.840	0.980	0.809	0.872	0.872	654,291
2024-06-12	0.720	0.859	0.719	0.821	0.821	625,841
2024-06-11	0.690	0.704	0.630	0.641	0.641	112,034
2024-06-10	0.595	0.715	0.566	0.686	0.686	182,066
2024-06-07	0.560	0.586	0.521	0.569	0.569	110,093
2024-06-06	0.590	0.600	0.533	0.560	0.560	118,095
2024-06-05	0.592	0.637	0.587	0.595	0.595	50,888
2024-06-04	0.607	0.644	0.590	0.618	0.618	105,564
2024-06-03	0.550	0.695	0.550	0.609	0.609	377,758
2024-05-31	0.512	0.560	0.510	0.531	0.531	130,967
2024-05-30	0.608	0.608	0.521	0.550	0.550	90,076
2024-05-29	0.606	0.617	0.554	0.589	0.589	89,401
2024-05-28	0.603	0.639	0.603	0.606	0.606	60,704
2024-05-27	0.625	0.657	0.580	0.628	0.628	57,474
2024-05-24	0.692	0.692	0.632	0.665	0.665	76,129
2024-05-23	0.680	0.700	0.650	0.672	0.672	60,628
2024-05-22	0.738	0.738	0.680	0.699	0.699	59,632
2024-05-21	0.771	0.818	0.711	0.720	0.720	134,114
2024-05-20	0.820	0.830	0.770	0.789	0.789	117,618
2024-05-17	0.790	0.850	0.755	0.795	0.795	264,159
2024-05-16	0.738	0.810	0.690	0.784	0.784	279,673
2024-05-15	0.718	0.860	0.650	0.706	0.706	368,514
2024-05-14	0.661	0.870	0.600	0.769	0.769	566,379
2024-05-13	0.635	0.679	0.587	0.633	0.633	204,335
2024-05-10	0.482	0.870	0.463	0.705	0.705	500,200
2024-05-09	0.460	0.482	0.442	0.482	0.482	2,960
2024-05-08	0.470	0.477	0.451	0.476	0.476	8,920
2024-05-07	0.464	0.488	0.444	0.478	0.478	55,221
2024-05-06	0.460	0.480	0.435	0.466	0.466	44,343
2024-05-03	0.480	0.480	0.431	0.433	0.433	49,499
2024-05-02	0.520	0.520	0.461	0.462	0.462	100,267
2024-04-30	0.593	0.593	0.450	0.520	0.520	165,992
2024-04-29	0.450	0.650	0.450	0.550	0.550	473,966
2024-04-26	0.449	0.449	0.428	0.449	0.449	4,729
2024-04-25	0.437	0.448	0.430	0.447	0.447	11,903
2024-04-24	0.450	0.450	0.432	0.450	0.450	22,228
2024-04-23	0.440	0.460	0.428	0.450	0.450	21,222
2024-04-22	0.478	0.478	0.452	0.455	0.455	6,319
2024-04-19	0.460	0.478	0.450	0.478	0.478	27,447
2024-04-18	0.462	0.479	0.460	0.470	0.470	26,935
2024-04-17	0.463	0.481	0.460	0.478	0.478	20,397
2024-04-16	0.492	0.492	0.463	0.463	0.463	57,250
2024-04-15	0.479	0.495	0.460	0.490	0.490	99,943
2024-04-12	0.520	0.520	0.480	0.480	0.480	53,990
2024-04-11	0.527	0.527	0.493	0.516	0.516	27,868
2024-04-10	0.504	0.508	0.496	0.504	0.504	10,754
2024-04-09	0.532	0.532	0.495	0.520	0.520	10,560
2024-04-08	0.495	0.528	0.493	0.513	0.513	16,354
2024-04-05	0.534	0.534	0.492	0.495	0.495	33,536
2024-04-04	0.534	0.535	0.485	0.523	0.523	44,354
2024-04-03	0.490	0.534	0.490	0.534	0.534	9,985
2024-04-02	0.519	0.548	0.507	0.535	0.535	10,582
2024-03-28	0.486	0.510	0.486	0.510	0.510	3,355
2024-03-27	0.516	0.516	0.486	0.510	0.510	17,552
2024-03-26	0.501	0.501	0.486	0.500	0.500	14,928
2024-03-25	0.514	0.564	0.495	0.518	0.518	49,726
2024-03-22	0.578	0.578	0.528	0.528	0.528	26,850
2024-03-21	0.569	0.590	0.537	0.577	0.577	98,487
2024-03-20	0.512	0.588	0.461	0.564	0.564	105,276

← NewerPage 11 of 22 · 1,281 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.