Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.469	0.500	0.431	0.500	0.500	59,353
2024-03-18	0.470	0.470	0.445	0.455	0.455	32,331
2024-03-15	0.479	0.479	0.450	0.468	0.468	130,324
2024-03-14	0.465	0.510	0.447	0.454	0.454	452,999
2024-03-13	0.443	0.443	0.410	0.434	0.434	13,477
2024-03-12	0.439	0.443	0.410	0.432	0.432	48,679
2024-03-11	0.443	0.443	0.421	0.439	0.439	2,740
2024-03-08	0.406	0.449	0.406	0.442	0.442	25,285
2024-03-07	0.450	0.485	0.406	0.434	0.434	78,150
2024-03-06	0.479	0.479	0.430	0.468	0.468	24,156
2024-03-05	0.497	0.497	0.453	0.479	0.479	7,264
2024-03-04	0.480	0.500	0.453	0.453	0.453	32,559
2024-03-01	0.480	0.525	0.466	0.498	0.498	20,435
2024-02-29	0.490	0.490	0.453	0.490	0.490	14,502
2024-02-28	0.466	0.498	0.452	0.492	0.492	15,748
2024-02-27	0.500	0.500	0.452	0.497	0.497	22,353
2024-02-26	0.483	0.500	0.482	0.500	0.500	53,347
2024-02-23	0.458	0.489	0.458	0.484	0.484	36,596
2024-02-22	0.465	0.465	0.423	0.440	0.440	18,247
2024-02-21	0.498	0.499	0.425	0.435	0.435	112,296
2024-02-20	0.514	0.531	0.464	0.476	0.476	58,012
2024-02-19	0.568	0.570	0.502	0.534	0.534	25,047
2024-02-16	0.570	0.588	0.540	0.568	0.568	43,949
2024-02-15	0.548	0.597	0.540	0.587	0.587	8,919
2024-02-14	0.625	0.639	0.550	0.574	0.574	66,505
2024-02-13	0.668	0.668	0.584	0.622	0.622	57,604
2024-02-12	0.596	0.720	0.596	0.650	0.650	246,326
2024-02-09	0.538	0.555	0.486	0.551	0.551	40,513
2024-02-08	0.411	0.578	0.384	0.559	0.559	204,193
2024-02-07	0.480	0.480	0.411	0.438	0.438	22,406
2024-02-06	0.486	0.500	0.440	0.460	0.460	76,917
2024-02-05	0.588	0.588	0.481	0.500	0.500	84,418
2024-02-02	0.550	0.589	0.541	0.587	0.587	14,756
2024-02-01	0.577	0.599	0.540	0.596	0.596	59,507
2024-01-31	0.620	0.620	0.600	0.620	0.620	9,252
2024-01-30	0.600	0.635	0.595	0.632	0.632	15,877
2024-01-29	0.601	0.628	0.600	0.615	0.615	18,481
2024-01-26	0.600	0.660	0.600	0.638	0.638	100,977
2024-01-25	0.594	0.612	0.554	0.599	0.599	13,122
2024-01-24	0.562	0.594	0.550	0.594	0.594	21,045
2024-01-23	0.574	0.599	0.550	0.589	0.589	80,266
2024-01-22	0.581	0.617	0.581	0.617	0.617	13,075
2024-01-19	0.638	0.639	0.598	0.619	0.619	60,134
2024-01-18	0.620	0.639	0.616	0.639	0.639	7,755
2024-01-17	0.630	0.648	0.615	0.635	0.635	17,535
2024-01-16	0.649	0.649	0.620	0.649	0.649	6,127
2024-01-15	0.649	0.658	0.623	0.658	0.658	13,085
2024-01-12	0.660	0.679	0.605	0.677	0.677	41,804
2024-01-11	0.680	0.693	0.613	0.675	0.675	59,343
2024-01-10	0.737	0.737	0.670	0.700	0.700	22,971
2024-01-09	0.745	0.745	0.698	0.719	0.719	45,160
2024-01-08	0.738	0.799	0.706	0.712	0.712	124,787
2024-01-05	0.707	0.736	0.667	0.730	0.730	19,277
2024-01-04	0.700	0.706	0.651	0.706	0.706	35,850
2024-01-03	0.652	0.698	0.632	0.698	0.698	13,926
2024-01-02	0.710	0.710	0.650	0.673	0.673	30,034
2023-12-29	0.630	0.740	0.630	0.671	0.671	126,788
2023-12-28	0.631	0.639	0.630	0.638	0.638	28,733
2023-12-27	0.638	0.638	0.621	0.636	0.636	11,325
2023-12-22	0.622	0.638	0.622	0.638	0.638	11,762

← NewerPage 12 of 22 · 1,285 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.