Calibre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 2,875 |
| 2022-07-29 | 1.250 | 1.250 | 1.180 | 1.210 | 1.210 | 12,078 |
| 2022-07-28 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 455 |
| 2022-07-27 | 1.310 | 1.310 | 1.225 | 1.270 | 1.270 | 15,172 |
| 2022-07-26 | 1.205 | 1.325 | 1.175 | 1.310 | 1.310 | 15,238 |
| 2022-07-25 | 1.170 | 1.330 | 1.055 | 1.205 | 1.205 | 28,455 |
| 2022-07-22 | 1.060 | 1.490 | 1.060 | 1.165 | 1.165 | 54,483 |
| 2022-07-21 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 5,475 |
| 2022-07-20 | 1.080 | 1.080 | 1.020 | 1.050 | 1.050 | 5,439 |
| 2022-07-19 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,153 |
| 2022-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8,399 |
| 2022-07-15 | 1.015 | 1.075 | 1.015 | 1.075 | 1.075 | 2,792 |
| 2022-07-14 | 1.020 | 1.020 | 1.015 | 1.015 | 1.015 | 260 |
| 2022-07-13 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 2,873 |
| 2022-07-12 | 1.035 | 1.060 | 1.015 | 1.060 | 1.060 | 2,671 |
| 2022-07-11 | 1.110 | 1.110 | 1.035 | 1.035 | 1.035 | 16,086 |
| 2022-07-08 | 1.115 | 1.270 | 1.110 | 1.110 | 1.110 | 12,234 |
| 2022-07-07 | 1.125 | 1.125 | 1.030 | 1.070 | 1.070 | 3,694 |
| 2022-07-06 | 1.145 | 1.145 | 1.125 | 1.125 | 1.125 | 378 |
| 2022-07-05 | 1.150 | 1.220 | 1.145 | 1.150 | 1.150 | 3,796 |
| 2022-07-04 | 1.145 | 1.145 | 1.140 | 1.145 | 1.145 | 1,601 |
| 2022-07-01 | 1.115 | 1.125 | 1.110 | 1.125 | 1.125 | 1,341 |
| 2022-06-30 | 1.120 | 1.120 | 1.075 | 1.115 | 1.115 | 1,547 |
| 2022-06-29 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 1,510 |
| 2022-06-28 | 1.105 | 1.185 | 1.105 | 1.130 | 1.130 | 6,329 |
| 2022-06-27 | 1.075 | 1.120 | 1.075 | 1.120 | 1.120 | 1,899 |
| 2022-06-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,201 |
| 2022-06-23 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 225 |
| 2022-06-22 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 1,029 |
| 2022-06-21 | 1.070 | 1.080 | 1.065 | 1.070 | 1.070 | 1,945 |
| 2022-06-20 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 3,263 |
| 2022-06-17 | 1.115 | 1.115 | 1.060 | 1.075 | 1.075 | 5,735 |
| 2022-06-16 | 1.050 | 1.080 | 1.020 | 1.060 | 1.060 | 13,492 |
| 2022-06-15 | 1.060 | 1.150 | 1.050 | 1.050 | 1.050 | 8,135 |
| 2022-06-14 | 1.170 | 1.170 | 1.000 | 1.050 | 1.050 | 7,831 |
| 2022-06-13 | 1.320 | 1.320 | 1.145 | 1.170 | 1.170 | 8,354 |
| 2022-06-10 | 1.330 | 1.355 | 1.310 | 1.310 | 1.310 | 4,520 |
| 2022-06-09 | 1.320 | 1.390 | 1.310 | 1.390 | 1.390 | 1,510 |
| 2022-06-08 | 1.375 | 1.380 | 1.320 | 1.320 | 1.320 | 2,576 |
| 2022-06-07 | 1.330 | 1.375 | 1.300 | 1.375 | 1.375 | 5,128 |
| 2022-06-06 | 1.375 | 1.375 | 1.330 | 1.330 | 1.330 | 1,811 |
| 2022-06-03 | 1.390 | 1.395 | 1.330 | 1.330 | 1.330 | 2,539 |
| 2022-06-02 | 1.475 | 1.475 | 1.390 | 1.390 | 1.390 | 5,246 |
| 2022-06-01 | 1.480 | 1.480 | 1.460 | 1.475 | 1.475 | 1,172 |
| 2022-05-31 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 857 |
| 2022-05-30 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 1,308 |
| 2022-05-27 | 1.480 | 1.480 | 1.475 | 1.480 | 1.480 | 1,275 |
| 2022-05-26 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 2,500 |
| 2022-05-25 | 1.620 | 1.620 | 1.370 | 1.500 | 1.500 | 10,475 |
| 2022-05-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-05-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-05-20 | 1.675 | 1.675 | 1.640 | 1.640 | 1.640 | 1,879 |
| 2022-05-19 | 1.735 | 1.735 | 1.610 | 1.640 | 1.640 | 6,000 |
| 2022-05-18 | 1.730 | 1.760 | 1.720 | 1.735 | 1.735 | 7,350 |
| 2022-05-17 | 1.740 | 1.790 | 1.630 | 1.700 | 1.700 | 18,548 |
| 2022-05-16 | 1.785 | 1.785 | 1.740 | 1.740 | 1.740 | 4,400 |
| 2022-05-13 | 1.795 | 1.795 | 1.750 | 1.785 | 1.785 | 3,226 |
| 2022-05-12 | 1.890 | 1.890 | 1.780 | 1.800 | 1.800 | 3,790 |
| 2022-05-11 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 775 |
| 2022-05-10 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 1,969 |
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.