Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.371	0.388	0.320	0.330	0.330	134,622
2025-11-06	0.383	0.390	0.376	0.390	0.390	8,783
2025-11-05	0.396	0.396	0.378	0.388	0.388	31,727
2025-11-04	0.407	0.407	0.374	0.378	0.378	10,126
2025-11-03	0.400	0.410	0.365	0.395	0.395	34,972
2025-10-31	0.426	0.431	0.400	0.400	0.400	158,211
2025-10-30	0.494	0.494	0.401	0.401	0.401	236,528
2025-10-29	0.340	0.530	0.340	0.495	0.495	391,624
2025-10-28	0.325	0.335	0.314	0.335	0.335	15,367
2025-10-27	0.318	0.340	0.311	0.312	0.312	81,274
2025-10-24	0.317	0.328	0.311	0.328	0.328	46,368
2025-10-23	0.340	0.370	0.320	0.330	0.330	69,993
2025-10-22	0.340	0.340	0.321	0.340	0.340	15,297
2025-10-21	0.344	0.355	0.323	0.345	0.345	141,442
2025-10-20	0.351	0.375	0.316	0.360	0.360	122,074
2025-10-17	0.354	0.379	0.351	0.379	0.379	11,027
2025-10-16	0.350	0.378	0.347	0.378	0.378	43,783
2025-10-15	0.365	0.385	0.362	0.379	0.379	25,207
2025-10-14	0.373	0.390	0.365	0.390	0.390	23,610
2025-10-13	0.370	0.398	0.370	0.390	0.390	35,943
2025-10-10	0.360	0.370	0.337	0.370	0.370	55,691
2025-10-09	0.332	0.365	0.330	0.351	0.351	119,571
2025-10-08	0.370	0.375	0.334	0.346	0.346	101,285
2025-10-07	0.381	0.418	0.380	0.380	0.380	157,955
2025-10-06	0.410	0.410	0.381	0.381	0.381	31,219
2025-10-03	0.419	0.420	0.400	0.400	0.400	21,305
2025-10-02	0.399	0.440	0.390	0.417	0.417	156,779
2025-10-01	0.392	0.400	0.375	0.395	0.395	47,506
2025-09-30	0.400	0.407	0.381	0.392	0.392	58,842
2025-09-29	0.415	0.415	0.381	0.384	0.384	77,082
2025-09-26	0.394	0.428	0.392	0.420	0.420	29,720
2025-09-25	0.412	0.412	0.393	0.393	0.393	23,512
2025-09-24	0.400	0.410	0.394	0.400	0.400	48,576
2025-09-23	0.390	0.450	0.390	0.400	0.400	127,313
2025-09-22	0.418	0.421	0.390	0.400	0.400	60,224
2025-09-19	0.461	0.492	0.380	0.419	0.419	264,038
2025-09-18	0.470	0.500	0.455	0.488	0.488	57,538
2025-09-17	0.509	0.514	0.440	0.470	0.470	138,169
2025-09-16	0.534	0.535	0.482	0.509	0.509	18,446
2025-09-15	0.550	0.550	0.490	0.522	0.522	98,401
2025-09-12	0.548	0.548	0.520	0.535	0.535	20,689
2025-09-11	0.543	0.555	0.523	0.547	0.547	42,126
2025-09-10	0.525	0.549	0.522	0.539	0.539	24,252
2025-09-09	0.554	0.554	0.520	0.539	0.539	29,563
2025-09-08	0.544	0.561	0.527	0.549	0.549	43,128
2025-09-05	0.544	0.568	0.540	0.567	0.567	27,206
2025-09-04	0.579	0.579	0.544	0.572	0.572	43,592
2025-09-03	0.562	0.580	0.545	0.580	0.580	71,939
2025-09-02	0.580	0.580	0.531	0.557	0.557	92,906
2025-09-01	0.540	0.577	0.531	0.574	0.574	50,398
2025-08-29	0.530	0.580	0.530	0.554	0.554	33,032
2025-08-28	0.520	0.584	0.520	0.530	0.530	85,693
2025-08-27	0.550	0.550	0.519	0.522	0.522	8,347
2025-08-26	0.530	0.557	0.518	0.548	0.548	14,313
2025-08-25	0.562	0.562	0.525	0.530	0.530	29,448
2025-08-22	0.556	0.559	0.525	0.559	0.559	31,735
2025-08-21	0.507	0.559	0.504	0.550	0.550	45,807
2025-08-20	0.527	0.528	0.503	0.528	0.528	7,319
2025-08-19	0.550	0.550	0.501	0.520	0.520	26,628
2025-08-18	0.556	0.565	0.523	0.550	0.550	39,300

← NewerPage 5 of 22 · 1,284 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.