Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.400	0.380	0.399	0.399	18,063
2026-07-24	0.398	0.400	0.388	0.400	0.400	7,021
2026-07-23	0.390	0.396	0.357	0.396	0.396	18,830
2026-07-22	0.370	0.395	0.350	0.395	0.395	104,988
2026-07-21	0.382	0.390	0.380	0.390	0.390	28,649
2026-07-20	0.390	0.411	0.390	0.397	0.397	36,555
2026-07-17	0.396	0.405	0.390	0.405	0.405	11,127
2026-07-16	0.413	0.413	0.396	0.413	0.413	11,902
2026-07-15	0.390	0.413	0.382	0.413	0.413	22,842
2026-07-14	0.391	0.413	0.391	0.410	0.410	14,585
2026-07-13	0.388	0.416	0.388	0.414	0.414	27,980
2026-07-10	0.386	0.409	0.386	0.404	0.404	17,057
2026-07-09	0.396	0.420	0.380	0.408	0.408	129,937
2026-07-08	0.410	0.426	0.393	0.409	0.409	73,347
2026-07-07	0.445	0.490	0.401	0.410	0.410	314,322
2026-07-06	0.418	0.418	0.394	0.394	0.394	4,825
2026-07-03	0.410	0.418	0.398	0.402	0.402	72,495
2026-07-02	0.401	0.414	0.394	0.401	0.401	13,465
2026-07-01	0.435	0.435	0.393	0.420	0.420	111,478
2026-06-30	0.470	0.480	0.436	0.436	0.436	108,508
2026-06-29	0.450	0.450	0.430	0.449	0.449	19,692
2026-06-26	0.430	0.449	0.426	0.449	0.449	13,690
2026-06-25	0.441	0.469	0.435	0.437	0.437	51,347
2026-06-24	0.458	0.490	0.435	0.475	0.475	173,060
2026-06-23	0.422	0.560	0.410	0.479	0.479	743,781
2026-06-22	0.355	0.380	0.344	0.360	0.360	30,822
2026-06-19	0.386	0.386	0.352	0.355	0.355	64,965
2026-06-18	0.396	0.403	0.386	0.386	0.386	30,169
2026-06-17	0.392	0.398	0.386	0.391	0.391	16,121
2026-06-16	0.400	0.406	0.390	0.390	0.390	27,785
2026-06-15	0.409	0.409	0.392	0.394	0.394	20,093
2026-06-12	0.386	0.420	0.374	0.409	0.409	57,563
2026-06-11	0.359	0.390	0.337	0.373	0.373	128,399
2026-06-10	0.390	0.390	0.351	0.376	0.376	52,450
2026-06-09	0.410	0.415	0.380	0.380	0.380	46,403
2026-06-08	0.422	0.435	0.380	0.387	0.387	69,097
2026-06-05	0.426	0.447	0.421	0.440	0.440	29,037
2026-06-04	0.452	0.452	0.421	0.447	0.447	14,328
2026-06-03	0.428	0.470	0.427	0.427	0.427	9,197
2026-06-02	0.488	0.488	0.427	0.445	0.445	54,939
2026-06-01	0.510	0.540	0.461	0.471	0.471	156,595
2026-05-29	0.482	0.518	0.474	0.490	0.490	107,340
2026-05-28	0.441	0.485	0.441	0.462	0.462	84,639
2026-05-27	0.423	0.442	0.402	0.442	0.442	70,794
2026-05-26	0.462	0.475	0.423	0.447	0.447	70,556
2026-05-25	0.475	0.480	0.460	0.461	0.461	55,361
2026-05-22	0.471	0.480	0.462	0.475	0.475	15,194
2026-05-21	0.480	0.495	0.463	0.480	0.480	26,401
2026-05-20	0.482	0.495	0.480	0.495	0.495	10,629
2026-05-19	0.496	0.507	0.480	0.496	0.496	22,510
2026-05-18	0.482	0.509	0.482	0.500	0.500	23,436
2026-05-15	0.498	0.510	0.481	0.482	0.482	33,120
2026-05-14	0.519	0.519	0.468	0.498	0.498	34,843
2026-05-13	0.522	0.522	0.482	0.500	0.500	20,728
2026-05-12	0.485	0.531	0.462	0.531	0.531	60,567
2026-05-11	0.510	0.510	0.453	0.496	0.496	45,468
2026-05-08	0.534	0.534	0.487	0.490	0.490	13,045
2026-05-07	0.520	0.542	0.490	0.537	0.537	64,961
2026-05-06	0.550	0.550	0.482	0.519	0.519	165,856
2026-05-05	0.526	0.557	0.526	0.526	0.526	21,226

← NewerPage 2 of 5 · 255 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.