Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.930	1.970	1.890	1.965	1.965	6,036
2022-05-06	2.000	2.000	1.950	1.955	1.955	921
2022-05-05	2.100	2.100	1.900	2.000	2.000	12,610
2022-05-04	2.080	2.080	1.995	2.040	2.040	3,405
2022-05-03	2.130	2.140	1.995	2.080	2.080	10,160
2022-05-02	2.120	2.130	2.090	2.130	2.130	1,311
2022-04-29	2.140	2.150	2.120	2.120	2.120	2,695
2022-04-28	2.270	2.270	2.050	2.130	2.130	9,546
2022-04-27	2.290	2.290	2.270	2.270	2.270	101
2022-04-26	2.480	2.480	2.260	2.290	2.290	39,255
2022-04-25	2.420	2.490	2.410	2.480	2.480	1,337
2022-04-22	2.410	2.420	2.400	2.410	2.410	910
2022-04-21	2.270	2.440	2.270	2.410	2.410	7,184
2022-04-20	2.200	2.270	2.180	2.270	2.270	3,587
2022-04-19	2.220	2.220	2.160	2.200	2.200	2,605
2022-04-14	2.200	2.220	2.200	2.220	2.220	331
2022-04-13	2.300	2.300	2.120	2.200	2.200	11,156
2022-04-12	2.310	2.310	2.100	2.140	2.140	15,812
2022-04-11	2.320	2.370	2.310	2.310	2.310	744
2022-04-08	2.340	2.350	2.320	2.320	2.320	2,231
2022-04-07	2.340	2.350	2.320	2.320	2.320	2,142
2022-04-06	2.350	2.350	2.340	2.340	2.340	575
2022-04-05	2.370	2.420	2.340	2.340	2.340	4,282
2022-04-04	2.370	2.370	2.370	2.370	2.370	140
2022-04-01	2.340	2.380	2.340	2.370	2.370	1,178
2022-03-31	2.440	2.450	2.320	2.340	2.340	3,264
2022-03-30	2.450	2.500	2.440	2.440	2.440	2,490
2022-03-29	2.480	2.490	2.450	2.450	2.450	3,887
2022-03-28	2.500	2.520	2.480	2.480	2.480	1,456
2022-03-25	2.510	2.520	2.480	2.480	2.480	943
2022-03-24	2.560	2.560	2.510	2.510	2.510	2,481
2022-03-23	2.580	2.580	2.550	2.580	2.580	1,031
2022-03-22	2.600	2.610	2.580	2.580	2.580	2,990
2022-03-21	2.560	2.590	2.500	2.560	2.560	7,814
2022-03-18	2.430	2.560	2.420	2.560	2.560	7,713
2022-03-17	2.490	2.550	2.400	2.430	2.430	13,759
2022-03-16	2.480	2.640	2.360	2.490	2.490	10,407
2022-03-15	2.530	2.530	2.480	2.480	2.480	474
2022-03-14	2.470	2.550	2.470	2.530	2.530	1,228
2022-03-11	2.390	2.460	2.290	2.460	2.460	4,463
2022-03-10	2.410	2.410	2.380	2.380	2.380	336
2022-03-09	2.300	2.400	2.290	2.400	2.400	4,266
2022-03-08	2.200	2.290	2.200	2.240	2.240	8,760
2022-03-07	2.440	2.440	2.200	2.300	2.300	25,586
2022-03-04	2.810	2.810	2.500	2.520	2.520	14,517
2022-03-03	2.690	2.880	2.680	2.750	2.750	5,962
2022-03-02	2.800	2.800	2.600	2.600	2.600	5,999
2022-03-01	2.820	2.820	2.800	2.800	2.800	301
2022-02-28	2.720	2.820	2.700	2.820	2.820	1,524
2022-02-25	2.700	2.740	2.650	2.720	2.720	5,455
2022-02-24	2.840	2.840	2.600	2.690	2.690	12,935
2022-02-23	2.850	2.930	2.850	2.920	2.920	1,149
2022-02-22	2.940	2.950	2.710	2.850	2.850	9,839
2022-02-21	3.000	3.010	2.940	2.940	2.940	2,629
2022-02-18	3.030	3.030	3.000	3.000	3.000	2,450
2022-02-17	3.030	3.030	3.030	3.030	3.030	164
2022-02-16	3.060	3.060	3.030	3.030	3.030	9,367
2022-02-15	3.030	3.060	3.020	3.060	3.060	2,473
2022-02-14	3.020	3.030	3.000	3.030	3.030	1,769
2022-02-11	3.100	3.110	3.060	3.060	3.060	674

← NewerPage 20 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.