Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	1.622	1.640	1.184	1.222	1.222	877,451
2023-04-12	1.684	1.764	1.650	1.650	1.650	164,875
2023-04-11	1.750	1.810	1.666	1.706	1.706	73,642
2023-04-06	1.768	1.838	1.696	1.750	1.750	111,581
2023-04-05	1.780	1.836	1.698	1.750	1.750	123,433
2023-04-04	1.710	1.842	1.650	1.752	1.752	216,386
2023-04-03	1.978	1.990	1.672	1.700	1.700	254,350
2023-03-31	1.845	1.970	1.845	1.895	1.895	336,692
2023-03-30	1.730	1.850	1.695	1.835	1.835	78,589
2023-03-29	1.685	1.785	1.670	1.735	1.735	41,667
2023-03-28	1.650	1.690	1.610	1.650	1.650	43,983
2023-03-27	1.700	1.755	1.605	1.695	1.695	98,169
2023-03-24	1.850	1.885	1.640	1.740	1.740	197,391
2023-03-23	1.690	1.885	1.660	1.845	1.845	190,409
2023-03-22	1.800	1.840	1.670	1.735	1.735	123,619
2023-03-21	1.590	1.820	1.550	1.770	1.770	204,439
2023-03-20	1.530	1.595	1.380	1.560	1.560	218,975
2023-03-17	1.535	1.620	1.520	1.580	1.580	145,416
2023-03-16	1.775	1.775	1.440	1.570	1.570	751,875
2023-03-15	2.030	2.140	1.750	1.815	1.815	393,800
2023-03-14	2.000	2.220	1.865	2.140	2.140	401,348
2023-03-13	2.070	2.260	1.920	2.040	2.040	522,557
2023-03-10	1.980	2.140	1.800	2.020	2.020	371,500
2023-03-09	2.240	2.330	1.850	2.020	2.020	645,989
2023-03-08	2.240	2.530	2.070	2.340	2.340	713,546
2023-03-07	2.200	2.350	2.060	2.230	2.230	807,673
2023-03-06	1.520	2.310	1.495	2.310	2.310	1,403,229
2023-03-03	1.370	1.600	1.240	1.470	1.470	700,901
2023-03-02	1.240	1.445	1.195	1.355	1.355	973,323
2023-03-01	1.550	1.690	1.135	1.135	1.135	1,461,022
2023-02-28	1.910	2.060	1.660	1.675	1.675	862,092
2023-02-27	2.350	2.750	2.090	2.090	2.090	754,691
2023-02-24	2.010	2.290	1.885	2.210	2.210	531,970
2023-02-23	1.890	2.040	1.820	1.985	1.985	257,271
2023-02-22	2.100	2.440	1.770	2.040	2.040	1,273,233
2023-02-21	1.685	2.090	1.630	2.090	2.090	626,033
2023-02-20	1.620	1.980	1.580	1.710	1.710	1,025,794
2023-02-17	1.280	1.545	1.240	1.500	1.500	655,976
2023-02-16	1.235	1.440	1.145	1.350	1.350	1,083,096
2023-02-15	0.892	1.215	0.852	1.200	1.200	1,013,305
2023-02-14	0.858	0.894	0.822	0.878	0.878	122,133
2023-02-13	0.820	0.936	0.820	0.856	0.856	277,643
2023-02-10	0.826	0.860	0.814	0.820	0.820	158,937
2023-02-09	0.816	0.830	0.780	0.804	0.804	117,509
2023-02-08	0.820	0.844	0.786	0.800	0.800	141,772
2023-02-07	0.766	0.890	0.750	0.848	0.848	250,699
2023-02-06	0.804	0.804	0.762	0.770	0.770	132,871
2023-02-03	0.850	0.860	0.772	0.830	0.830	155,067
2023-02-02	0.900	0.922	0.820	0.858	0.858	135,382
2023-02-01	0.926	0.926	0.926	0.926	0.926	0
2023-01-31	0.782	1.010	0.722	0.926	0.926	581,880
2023-01-30	0.842	0.842	0.770	0.772	0.772	108,855
2023-01-27	0.838	0.842	0.800	0.822	0.822	93,925
2023-01-26	0.860	0.928	0.800	0.840	0.840	279,928
2023-01-25	0.800	0.930	0.732	0.844	0.844	745,737
2023-01-24	1.000	1.030	0.810	0.810	0.810	1,117,247
2023-01-23	1.145	1.250	1.060	1.075	1.075	976,740
2023-01-20	0.780	1.080	0.710	1.050	1.050	1,103,343
2023-01-19	0.784	0.832	0.762	0.770	0.770	175,682
2023-01-18	0.870	0.872	0.732	0.834	0.834	703,830

← NewerPage 16 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.