Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.654	0.886	0.616	0.838	0.838	1,538,323
2023-01-16	0.630	0.668	0.612	0.632	0.632	110,207
2023-01-13	0.594	0.640	0.584	0.618	0.618	117,731
2023-01-12	0.632	0.634	0.590	0.590	0.590	104,461
2023-01-11	0.640	0.678	0.608	0.632	0.632	93,488
2023-01-10	0.634	0.694	0.602	0.640	0.640	408,770
2023-01-09	0.544	0.656	0.532	0.632	0.632	353,747
2023-01-06	0.562	0.610	0.542	0.564	0.564	94,061
2023-01-05	0.598	0.644	0.556	0.576	0.576	160,287
2023-01-04	0.512	0.670	0.512	0.600	0.600	610,328
2023-01-03	0.544	0.562	0.502	0.532	0.532	178,237
2023-01-02	0.572	0.598	0.550	0.568	0.568	118,325
2022-12-30	0.566	0.622	0.560	0.594	0.594	143,304
2022-12-29	0.612	0.612	0.552	0.566	0.566	193,774
2022-12-28	0.616	0.632	0.590	0.610	0.610	129,725
2022-12-27	0.626	0.660	0.612	0.622	0.622	213,689
2022-12-23	0.656	0.674	0.630	0.638	0.638	116,878
2022-12-22	0.612	0.694	0.612	0.658	0.658	664,343
2022-12-21	0.646	0.650	0.582	0.612	0.612	337,593
2022-12-20	0.604	0.648	0.552	0.648	0.648	414,276
2022-12-19	0.672	0.694	0.568	0.612	0.612	466,098
2022-12-16	0.730	0.766	0.632	0.672	0.672	317,106
2022-12-15	0.740	0.780	0.690	0.742	0.742	312,241
2022-12-14	0.802	0.836	0.688	0.772	0.772	716,125
2022-12-13	0.828	0.936	0.770	0.806	0.806	1,531,384
2022-12-12	0.670	0.808	0.620	0.790	0.790	1,817,544
2022-12-09	0.652	0.688	0.544	0.610	0.610	894,461
2022-12-08	0.624	0.718	0.534	0.646	0.646	1,181,209
2022-12-07	0.746	0.746	0.566	0.600	0.600	1,548,626
2022-12-06	0.590	0.764	0.560	0.732	0.732	1,932,554
2022-12-05	0.426	0.534	0.406	0.534	0.534	1,264,924
2022-12-02	0.426	0.489	0.404	0.413	0.413	1,451,132
2022-12-01	0.371	0.437	0.350	0.426	0.426	1,614,777
2022-11-30	0.330	0.399	0.302	0.362	0.362	1,794,816
2022-11-29	0.298	0.340	0.286	0.310	0.310	373,994
2022-11-28	0.289	0.348	0.275	0.300	0.300	901,896
2022-11-25	0.265	0.309	0.253	0.265	0.265	509,804
2022-11-24	0.267	0.280	0.262	0.265	0.265	361,207
2022-11-23	0.272	0.289	0.245	0.275	0.275	497,773
2022-11-22	0.365	0.440	0.270	0.270	0.270	1,290,578
2022-11-21	0.256	0.309	0.238	0.309	0.309	84,921
2022-11-18	0.264	0.264	0.229	0.253	0.253	118,005
2022-11-17	0.286	0.286	0.263	0.263	0.263	77,455
2022-11-16	0.287	0.293	0.267	0.271	0.271	76,793
2022-11-15	0.309	0.313	0.271	0.286	0.286	105,095
2022-11-14	0.310	0.340	0.285	0.285	0.285	197,991
2022-11-11	0.288	0.309	0.270	0.300	0.300	178,835
2022-11-10	0.290	0.294	0.267	0.287	0.287	223,520
2022-11-09	0.308	0.308	0.272	0.290	0.290	184,636
2022-11-08	0.312	0.350	0.290	0.307	0.307	153,275
2022-11-07	0.328	0.374	0.268	0.312	0.312	291,786
2022-11-04	0.437	0.480	0.299	0.310	0.310	799,296
2022-11-03	0.285	0.489	0.285	0.460	0.460	1,070,667
2022-11-02	0.297	0.379	0.262	0.284	0.284	236,465
2022-11-01	0.260	0.410	0.238	0.289	0.289	322,437
2022-10-31	0.260	0.300	0.260	0.266	0.266	68,536
2022-10-28	0.280	0.280	0.251	0.267	0.267	69,052
2022-10-27	0.280	0.290	0.261	0.280	0.280	51,671
2022-10-26	0.310	0.333	0.280	0.295	0.295	159,322
2022-10-25	0.331	0.390	0.320	0.350	0.350	69,055

← NewerPage 17 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.