Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.622	0.638	0.622	0.638	0.638	11,762
2023-12-21	0.621	0.639	0.620	0.638	0.638	27,127
2023-12-20	0.621	0.639	0.620	0.629	0.629	11,453
2023-12-19	0.613	0.649	0.600	0.643	0.643	14,396
2023-12-18	0.600	0.650	0.590	0.636	0.636	47,105
2023-12-15	0.593	0.627	0.590	0.619	0.619	44,553
2023-12-14	0.600	0.660	0.588	0.610	0.610	36,487
2023-12-13	0.630	0.658	0.605	0.640	0.640	18,537
2023-12-12	0.633	0.678	0.623	0.660	0.660	28,559
2023-12-11	0.610	0.653	0.600	0.650	0.650	53,735
2023-12-08	0.601	0.647	0.601	0.645	0.645	9,074
2023-12-07	0.655	0.655	0.600	0.644	0.644	17,488
2023-12-06	0.610	0.657	0.604	0.646	0.646	11,115
2023-12-05	0.650	0.650	0.620	0.650	0.650	1,454
2023-12-04	0.640	0.658	0.630	0.658	0.658	26,796
2023-12-01	0.680	0.680	0.633	0.660	0.660	61,503
2023-11-30	0.699	0.699	0.624	0.688	0.688	26,392
2023-11-29	0.700	0.705	0.672	0.695	0.695	11,348
2023-11-28	0.710	0.710	0.673	0.700	0.700	15,967
2023-11-27	0.710	0.725	0.666	0.709	0.709	15,256
2023-11-24	0.715	0.715	0.682	0.696	0.696	13,557
2023-11-23	0.680	0.735	0.670	0.715	0.715	27,176
2023-11-22	0.690	0.740	0.656	0.709	0.709	96,870
2023-11-21	0.653	0.694	0.652	0.657	0.657	20,875
2023-11-20	0.664	0.708	0.651	0.670	0.670	87,934
2023-11-17	0.750	0.750	0.650	0.676	0.676	129,552
2023-11-16	0.700	0.899	0.700	0.751	0.751	486,374
2023-11-15	0.600	0.628	0.574	0.626	0.626	28,680
2023-11-14	0.570	0.600	0.567	0.599	0.599	25,509
2023-11-13	0.630	0.630	0.567	0.618	0.618	9,039
2023-11-10	0.625	0.649	0.563	0.600	0.600	41,988
2023-11-09	0.612	0.673	0.600	0.625	0.625	28,508
2023-11-08	0.809	0.809	0.612	0.612	0.612	132,433
2023-11-07	0.584	0.849	0.584	0.814	0.814	509,776
2023-11-06	0.592	0.592	0.535	0.535	0.535	28,301
2023-11-03	0.574	0.590	0.550	0.552	0.552	88,567
2023-11-02	0.528	0.580	0.477	0.574	0.574	109,048
2023-11-01	0.400	0.570	0.400	0.481	0.481	243,140
2023-10-31	0.382	0.410	0.333	0.378	0.378	68,440
2023-10-30	0.445	0.445	0.380	0.410	0.410	58,776
2023-10-27	0.424	0.450	0.410	0.445	0.445	11,005
2023-10-26	0.445	0.469	0.361	0.437	0.437	42,543
2023-10-25	0.467	0.470	0.441	0.470	0.470	19,608
2023-10-24	0.470	0.470	0.440	0.467	0.467	39,881
2023-10-23	0.495	0.495	0.475	0.475	0.475	12,425
2023-10-20	0.435	0.495	0.432	0.462	0.462	102,008
2023-10-19	0.451	0.480	0.400	0.412	0.412	68,193
2023-10-18	0.486	0.486	0.439	0.480	0.480	82,133
2023-10-17	0.510	0.539	0.459	0.500	0.500	36,029
2023-10-16	0.538	0.540	0.510	0.514	0.514	20,422
2023-10-13	0.580	0.580	0.480	0.538	0.538	117,625
2023-10-12	0.600	0.600	0.552	0.590	0.590	58,464
2023-10-11	0.641	0.641	0.592	0.602	0.602	21,968
2023-10-10	0.639	0.645	0.581	0.640	0.640	9,703
2023-10-09	0.595	0.639	0.561	0.634	0.634	9,711
2023-10-06	0.580	0.638	0.580	0.629	0.629	43,490
2023-10-05	0.581	0.600	0.549	0.592	0.592	68,309
2023-10-04	0.602	0.629	0.551	0.599	0.599	26,097
2023-10-03	0.600	0.658	0.600	0.610	0.610	55,902
2023-10-02	0.631	0.649	0.524	0.601	0.601	141,476

← NewerPage 13 of 22 · 1,286 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.