Calibre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 1,832 |
| 2022-02-09 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 794 |
| 2022-02-08 | 3.090 | 3.130 | 3.090 | 3.100 | 3.100 | 1,385 |
| 2022-02-07 | 3.070 | 3.090 | 3.060 | 3.090 | 3.090 | 1,631 |
| 2022-02-04 | 3.090 | 3.090 | 3.060 | 3.060 | 3.060 | 433 |
| 2022-02-03 | 3.100 | 3.100 | 3.060 | 3.090 | 3.090 | 1,688 |
| 2022-02-02 | 3.220 | 3.220 | 3.050 | 3.100 | 3.100 | 5,391 |
| 2022-02-01 | 3.280 | 3.290 | 3.240 | 3.240 | 3.240 | 2,240 |
| 2022-01-31 | 3.280 | 3.310 | 3.280 | 3.280 | 3.280 | 2,794 |
| 2022-01-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,140 |
| 2022-01-27 | 3.320 | 3.320 | 3.150 | 3.280 | 3.280 | 13,497 |
| 2022-01-26 | 3.260 | 3.310 | 3.240 | 3.240 | 3.240 | 1,458 |
| 2022-01-25 | 3.290 | 3.300 | 3.240 | 3.260 | 3.260 | 1,765 |
| 2022-01-24 | 3.380 | 3.400 | 3.290 | 3.290 | 3.290 | 6,059 |
| 2022-01-21 | 3.300 | 3.350 | 3.300 | 3.300 | 3.300 | 3,363 |
| 2022-01-20 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 343 |
| 2022-01-19 | 3.260 | 3.330 | 3.260 | 3.300 | 3.300 | 1,416 |
| 2022-01-18 | 3.290 | 3.320 | 3.260 | 3.260 | 3.260 | 916 |
| 2022-01-17 | 3.300 | 3.300 | 3.280 | 3.290 | 3.290 | 420 |
| 2022-01-14 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 6,857 |
| 2022-01-13 | 3.340 | 3.360 | 3.180 | 3.240 | 3.240 | 7,385 |
| 2022-01-12 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 3,606 |
| 2022-01-11 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 1,475 |
| 2022-01-10 | 3.410 | 3.420 | 3.400 | 3.400 | 3.400 | 2,471 |
| 2022-01-07 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 4,003 |
| 2022-01-06 | 3.500 | 3.520 | 3.430 | 3.500 | 3.500 | 6,195 |
| 2022-01-05 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 8,970 |
| 2022-01-04 | 3.450 | 3.600 | 3.410 | 3.500 | 3.500 | 24,448 |
| 2022-01-03 | 3.320 | 3.350 | 3.300 | 3.350 | 3.350 | 4,771 |
| 2021-12-31 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 11,246 |
| 2021-12-30 | 3.330 | 3.350 | 3.200 | 3.300 | 3.300 | 9,344 |
| 2021-12-29 | 3.440 | 3.750 | 3.240 | 3.390 | 3.390 | 49,306 |
| 2021-12-28 | 2.900 | 2.930 | 2.850 | 2.930 | 2.930 | 8,292 |
| 2021-12-27 | 2.960 | 2.980 | 2.820 | 2.900 | 2.900 | 8,140 |
| 2021-12-24 | 2.960 | 2.970 | 2.960 | 2.960 | 2.960 | 524 |
| 2021-12-23 | 2.900 | 2.970 | 2.900 | 2.960 | 2.960 | 995 |
| 2021-12-22 | 2.890 | 2.960 | 2.800 | 2.900 | 2.900 | 7,032 |
| 2021-12-21 | 2.890 | 2.960 | 2.880 | 2.880 | 2.880 | 6,427 |
| 2021-12-20 | 2.920 | 2.930 | 2.850 | 2.890 | 2.890 | 7,003 |
| 2021-12-17 | 3.120 | 3.120 | 2.910 | 2.910 | 2.910 | 67,706 |
| 2021-12-16 | 3.100 | 3.170 | 3.080 | 3.150 | 3.150 | 15,537 |
| 2021-12-15 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 1,692 |
| 2021-12-14 | 3.100 | 3.130 | 3.000 | 3.100 | 3.100 | 8,519 |
| 2021-12-13 | 3.020 | 3.100 | 3.010 | 3.100 | 3.100 | 4,109 |
| 2021-12-10 | 3.160 | 3.210 | 3.050 | 3.050 | 3.050 | 9,060 |
| 2021-12-09 | 3.120 | 3.120 | 3.080 | 3.110 | 3.110 | 791 |
| 2021-12-08 | 3.040 | 3.120 | 3.000 | 3.120 | 3.120 | 63,795 |
| 2021-12-07 | 2.950 | 3.040 | 2.880 | 3.040 | 3.040 | 9,387 |
| 2021-12-06 | 2.950 | 3.000 | 2.940 | 2.950 | 2.950 | 3,334 |
| 2021-12-03 | 2.950 | 2.970 | 2.950 | 2.950 | 2.950 | 2,902 |
| 2021-12-02 | 2.970 | 3.000 | 2.870 | 2.890 | 2.890 | 9,766 |
| 2021-12-01 | 2.970 | 3.000 | 2.960 | 3.000 | 3.000 | 1,597 |
| 2021-11-30 | 3.000 | 3.040 | 2.950 | 2.970 | 2.970 | 7,856 |
| 2021-11-29 | 3.110 | 3.150 | 2.930 | 3.060 | 3.060 | 11,096 |
| 2021-11-26 | 3.150 | 3.180 | 3.120 | 3.130 | 3.130 | 4,952 |
| 2021-11-25 | 3.210 | 3.270 | 2.940 | 3.150 | 3.150 | 19,745 |
| 2021-11-24 | 3.350 | 3.350 | 3.200 | 3.200 | 3.200 | 13,291 |
| 2021-11-23 | 3.360 | 3.440 | 3.350 | 3.350 | 3.350 | 4,776 |
| 2021-11-22 | 3.380 | 3.480 | 3.360 | 3.360 | 3.360 | 8,838 |
| 2021-11-19 | 3.350 | 3.410 | 3.320 | 3.380 | 3.380 | 3,336 |
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.