Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.697	0.757	0.630	0.682	0.682	147,179
2023-09-28	0.750	0.750	0.695	0.739	0.739	14,374
2023-09-27	0.731	0.790	0.690	0.726	0.726	119,530
2023-09-26	0.730	0.864	0.680	0.788	0.788	75,561
2023-09-25	0.746	0.798	0.737	0.737	0.737	5,224
2023-09-22	0.826	0.880	0.744	0.781	0.781	102,118
2023-09-21	0.660	0.900	0.642	0.830	0.830	143,596
2023-09-20	0.715	0.715	0.630	0.677	0.677	68,593
2023-09-19	0.689	0.729	0.670	0.710	0.710	52,875
2023-09-18	0.777	0.777	0.683	0.725	0.725	55,357
2023-09-15	0.663	0.780	0.663	0.738	0.738	68,526
2023-09-14	0.900	1.050	0.730	0.795	0.795	236,467
2023-09-13	0.826	0.826	0.826	0.826	0.826	0
2023-09-12	0.826	0.826	0.826	0.826	0.826	0
2023-09-11	0.826	0.826	0.826	0.826	0.826	0
2023-09-08	0.826	0.826	0.826	0.826	0.826	0
2023-09-07	0.826	0.826	0.826	0.826	0.826	0
2023-09-06	0.826	0.826	0.826	0.826	0.826	0
2023-09-05	0.795	0.835	0.790	0.826	0.826	23,021
2023-09-04	0.900	0.900	0.791	0.818	0.818	148,483
2023-09-01	0.899	0.900	0.862	0.888	0.888	60,307
2023-08-31	0.915	0.958	0.876	0.924	0.924	62,635
2023-08-30	0.922	0.950	0.860	0.915	0.915	96,362
2023-08-29	0.950	0.968	0.920	0.920	0.920	33,307
2023-08-28	0.880	0.985	0.880	0.950	0.950	128,156
2023-08-25	0.870	0.938	0.870	0.896	0.896	56,007
2023-08-24	0.792	0.958	0.772	0.865	0.865	240,055
2023-08-23	0.880	0.880	0.791	0.798	0.798	113,288
2023-08-22	0.980	0.980	0.882	0.892	0.892	151,151
2023-08-21	1.028	1.038	0.926	0.946	0.946	150,000
2023-08-18	0.900	1.078	0.854	1.020	1.020	432,872
2023-08-17	1.130	1.130	0.905	0.905	0.905	402,283
2023-08-16	0.879	1.050	0.771	1.050	1.050	249,853
2023-08-15	0.840	0.850	0.769	0.850	0.850	131,621
2023-08-14	0.660	0.840	0.660	0.830	0.830	411,820
2023-08-11	0.710	0.710	0.601	0.665	0.665	130,751
2023-08-10	0.730	0.730	0.660	0.685	0.685	122,551
2023-08-09	0.751	0.770	0.681	0.739	0.739	195,703
2023-08-08	0.760	0.789	0.743	0.779	0.779	83,670
2023-08-07	0.820	0.820	0.771	0.783	0.783	22,391
2023-08-04	0.801	0.820	0.790	0.820	0.820	14,071
2023-08-03	0.822	0.834	0.797	0.798	0.798	24,932
2023-08-02	0.810	0.830	0.760	0.822	0.822	59,881
2023-08-01	0.794	0.844	0.790	0.839	0.839	27,266
2023-07-31	0.800	0.839	0.797	0.800	0.800	59,627
2023-07-28	0.940	0.940	0.796	0.796	0.796	121,134
2023-07-27	0.940	0.949	0.910	0.925	0.925	35,972
2023-07-26	0.925	0.980	0.920	0.933	0.933	81,675
2023-07-25	1.080	1.080	0.820	0.945	0.945	541,156
2023-07-24	1.148	1.184	1.022	1.060	1.060	312,686
2023-07-21	1.050	1.178	1.050	1.118	1.118	532,051
2023-07-20	0.990	1.088	0.990	1.050	1.050	120,589
2023-07-19	0.971	1.052	0.962	1.018	1.018	151,309
2023-07-18	0.930	1.064	0.920	0.971	0.971	474,578
2023-07-17	0.950	0.969	0.920	0.922	0.922	95,366
2023-07-14	0.980	0.980	0.951	0.975	0.975	129,072
2023-07-13	0.945	0.995	0.926	0.935	0.935	266,957
2023-07-12	1.002	1.038	0.900	0.912	0.912	382,466
2023-07-11	0.910	1.076	0.910	1.050	1.050	491,015
2023-07-10	0.790	0.950	0.790	0.910	0.910	572,522

← NewerPage 14 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.