Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.400	0.400	0.310	0.330	0.330	58,931
2022-10-21	0.400	0.430	0.390	0.400	0.400	18,687
2022-10-20	0.458	0.458	0.395	0.400	0.400	22,971
2022-10-19	0.520	0.540	0.410	0.410	0.410	61,250
2022-10-18	0.678	0.678	0.500	0.520	0.520	74,702
2022-10-17	0.680	0.680	0.652	0.658	0.658	8,636
2022-10-14	0.654	0.662	0.652	0.662	0.662	2,006
2022-10-13	0.658	0.660	0.650	0.652	0.652	3,522
2022-10-12	0.682	0.696	0.652	0.656	0.656	5,264
2022-10-11	0.700	0.700	0.646	0.652	0.652	43,595
2022-10-10	0.660	0.670	0.652	0.652	0.652	1,595
2022-10-07	0.670	0.690	0.668	0.668	0.668	1,157
2022-10-06	0.652	0.684	0.650	0.670	0.670	7,743
2022-10-05	0.688	0.688	0.622	0.650	0.650	10,402
2022-10-04	0.682	0.700	0.652	0.652	0.652	6,528
2022-10-03	0.700	0.700	0.680	0.680	0.680	8,694
2022-09-30	0.682	0.700	0.682	0.700	0.700	1,001
2022-09-29	0.682	0.682	0.682	0.682	0.682	1
2022-09-28	0.680	0.700	0.680	0.680	0.680	2,441
2022-09-27	0.690	0.698	0.670	0.680	0.680	1,277
2022-09-26	0.764	0.810	0.690	0.690	0.690	24,991
2022-09-23	0.700	0.744	0.650	0.714	0.714	29,598
2022-09-22	0.650	0.730	0.640	0.700	0.700	31,477
2022-09-21	0.890	0.890	0.638	0.650	0.650	43,869
2022-09-20	0.912	0.912	0.812	0.888	0.888	7,282
2022-09-19	0.960	0.960	0.910	0.910	0.910	3,192
2022-09-16	0.990	0.990	0.880	0.976	0.976	52,263
2022-09-15	0.974	1.000	0.960	1.000	1.000	162
2022-09-14	0.978	0.978	0.972	0.972	0.972	2,149
2022-09-13	0.972	0.980	0.970	0.976	0.976	631
2022-09-12	0.982	0.990	0.970	0.970	0.970	4,476
2022-09-09	0.962	1.020	0.960	0.980	0.980	8,868
2022-09-08	0.982	1.000	0.960	0.960	0.960	6,552
2022-09-07	1.000	1.000	0.980	0.980	0.980	1,623
2022-09-06	0.972	1.000	0.972	1.000	1.000	921
2022-09-05	0.980	1.000	0.960	0.968	0.968	9,204
2022-09-02	0.992	1.000	0.964	1.000	1.000	5,544
2022-09-01	1.120	1.120	0.960	0.990	0.990	46,279
2022-08-31	1.140	1.140	1.100	1.120	1.120	2,660
2022-08-30	1.140	1.140	1.130	1.130	1.130	407
2022-08-29	1.160	1.160	1.130	1.140	1.140	823
2022-08-26	1.180	1.180	1.150	1.150	1.150	659
2022-08-25	1.155	1.190	1.150	1.180	1.180	2,789
2022-08-24	1.195	1.200	1.150	1.150	1.150	5,195
2022-08-23	1.185	1.190	1.170	1.190	1.190	5,086
2022-08-22	1.185	1.190	1.180	1.180	1.180	2,556
2022-08-19	1.195	1.215	1.180	1.180	1.180	2,509
2022-08-18	1.200	1.225	1.195	1.195	1.195	7,523
2022-08-17	1.230	1.230	1.205	1.220	1.220	3,013
2022-08-16	1.250	1.250	1.200	1.230	1.230	6,805
2022-08-15	1.250	1.260	1.235	1.250	1.250	2,091
2022-08-12	1.230	1.250	1.225	1.250	1.250	2,128
2022-08-11	1.250	1.250	1.225	1.225	1.225	3,869
2022-08-10	1.250	1.255	1.230	1.250	1.250	2,181
2022-08-09	1.250	1.250	1.200	1.250	1.250	6,385
2022-08-08	1.390	1.490	1.260	1.280	1.280	52,197
2022-08-05	1.220	1.380	1.210	1.300	1.300	43,960
2022-08-04	1.175	1.220	1.175	1.220	1.220	7,926
2022-08-03	1.200	1.200	1.175	1.175	1.175	3,710
2022-08-02	1.200	1.220	1.190	1.190	1.190	2,801

← NewerPage 18 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.