Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.556	0.565	0.523	0.550	0.550	39,300
2025-08-15	0.559	0.559	0.542	0.555	0.555	5,485
2025-08-14	0.548	0.550	0.525	0.548	0.548	13,018
2025-08-13	0.535	0.552	0.520	0.552	0.552	36,360
2025-08-12	0.540	0.550	0.523	0.535	0.535	12,619
2025-08-11	0.568	0.568	0.541	0.550	0.550	8,883
2025-08-08	0.541	0.559	0.524	0.552	0.552	85,274
2025-08-07	0.575	0.575	0.535	0.560	0.560	26,844
2025-08-06	0.546	0.578	0.546	0.570	0.570	10,808
2025-08-05	0.590	0.603	0.531	0.553	0.553	102,163
2025-08-04	0.574	0.608	0.549	0.605	0.605	74,915
2025-08-01	0.635	0.635	0.572	0.574	0.574	85,267
2025-07-31	0.689	0.689	0.605	0.605	0.605	91,870
2025-07-30	0.615	0.710	0.615	0.646	0.646	136,520
2025-07-29	0.640	0.640	0.597	0.605	0.605	26,942
2025-07-28	0.610	0.660	0.576	0.600	0.600	101,570
2025-07-25	0.631	0.644	0.584	0.610	0.610	165,021
2025-07-24	0.625	0.653	0.625	0.638	0.638	34,023
2025-07-23	0.638	0.690	0.626	0.657	0.657	89,737
2025-07-22	0.668	0.684	0.625	0.660	0.660	72,685
2025-07-21	0.700	0.715	0.663	0.665	0.665	78,340
2025-07-18	0.690	0.719	0.673	0.691	0.691	26,389
2025-07-17	0.681	0.690	0.666	0.690	0.690	37,099
2025-07-16	0.729	0.729	0.676	0.696	0.696	65,784
2025-07-15	0.697	0.732	0.680	0.732	0.732	34,153
2025-07-14	0.721	0.732	0.680	0.700	0.700	40,056
2025-07-11	0.750	0.774	0.700	0.739	0.739	96,135
2025-07-10	0.686	0.783	0.674	0.742	0.742	160,957
2025-07-09	0.653	0.680	0.635	0.662	0.662	68,387
2025-07-08	0.655	0.671	0.653	0.653	0.653	18,822
2025-07-07	0.652	0.694	0.652	0.680	0.680	30,721
2025-07-04	0.662	0.676	0.640	0.664	0.664	51,607
2025-07-03	0.720	0.739	0.660	0.684	0.684	161,834
2025-07-02	0.750	0.760	0.724	0.760	0.760	24,600
2025-07-01	0.766	0.772	0.729	0.753	0.753	50,547
2025-06-30	0.782	0.817	0.725	0.767	0.767	127,499
2025-06-27	0.760	0.808	0.760	0.808	0.808	28,681
2025-06-26	0.770	0.830	0.750	0.796	0.796	62,529
2025-06-25	0.867	0.870	0.770	0.770	0.770	117,825
2025-06-24	0.864	0.864	0.800	0.834	0.834	59,628
2025-06-23	0.800	0.885	0.800	0.840	0.840	112,420
2025-06-20	0.790	0.882	0.760	0.860	0.860	230,078
2025-06-19	0.712	0.834	0.685	0.760	0.760	183,314
2025-06-18	0.776	0.776	0.710	0.738	0.738	84,027
2025-06-17	0.761	0.782	0.745	0.762	0.762	27,536
2025-06-16	0.764	0.787	0.740	0.783	0.783	54,111
2025-06-13	0.800	0.801	0.764	0.790	0.790	52,638
2025-06-12	0.800	0.812	0.780	0.800	0.800	26,532
2025-06-11	0.819	0.819	0.772	0.803	0.803	49,005
2025-06-10	0.819	0.870	0.773	0.782	0.782	142,062
2025-06-09	0.765	0.825	0.765	0.800	0.800	43,042
2025-06-06	0.801	0.860	0.763	0.800	0.800	120,956
2025-06-05	0.859	0.859	0.782	0.801	0.801	51,546
2025-06-04	0.810	0.865	0.789	0.812	0.812	72,418
2025-06-03	0.860	0.890	0.794	0.879	0.879	189,486
2025-06-02	0.844	0.858	0.804	0.810	0.810	30,633
2025-05-30	0.860	0.860	0.780	0.858	0.858	54,119
2025-05-29	0.822	0.845	0.820	0.844	0.844	17,502
2025-05-28	0.830	0.874	0.810	0.835	0.835	66,528
2025-05-27	0.875	0.875	0.810	0.856	0.856	30,736

← NewerPage 6 of 22 · 1,285 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.