Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.850	0.873	0.830	0.830	0.830	52,306
2025-05-23	0.878	0.878	0.830	0.866	0.866	36,641
2025-05-22	0.912	0.935	0.870	0.902	0.902	95,058
2025-05-21	0.900	0.954	0.854	0.936	0.936	169,364
2025-05-20	0.894	0.899	0.805	0.868	0.868	147,328
2025-05-19	0.912	0.975	0.850	0.909	0.909	94,660
2025-05-16	1.070	1.126	0.912	0.926	0.926	403,830
2025-05-15	0.908	1.018	0.873	1.018	1.018	289,766
2025-05-14	0.910	0.918	0.850	0.866	0.866	63,688
2025-05-13	0.860	0.918	0.860	0.906	0.906	98,485
2025-05-12	0.910	0.910	0.850	0.910	0.910	70,470
2025-05-09	0.923	0.923	0.880	0.899	0.899	40,818
2025-05-08	0.850	0.918	0.845	0.915	0.915	108,043
2025-05-07	0.810	0.880	0.751	0.845	0.845	123,907
2025-05-06	0.810	0.845	0.750	0.791	0.791	107,697
2025-05-05	0.893	0.893	0.803	0.810	0.810	131,740
2025-05-02	0.940	0.980	0.846	0.893	0.893	193,360
2025-04-30	0.982	0.983	0.955	0.980	0.980	34,247
2025-04-29	0.999	0.999	0.936	0.956	0.956	48,520
2025-04-28	0.980	1.020	0.936	0.990	0.990	104,756
2025-04-25	1.160	1.180	0.940	0.975	0.975	314,174
2025-04-24	1.171	1.210	1.054	1.159	1.159	165,348
2025-04-23	1.280	1.400	1.152	1.212	1.212	253,257
2025-04-22	1.189	1.306	1.189	1.299	1.299	238,557
2025-04-17	1.114	1.220	1.051	1.185	1.185	228,551
2025-04-16	0.920	1.100	0.900	1.050	1.050	269,565
2025-04-15	0.959	0.959	0.901	0.930	0.930	55,137
2025-04-14	0.935	0.959	0.900	0.925	0.925	75,574
2025-04-11	0.924	0.960	0.900	0.934	0.934	83,032
2025-04-10	0.870	0.940	0.870	0.920	0.920	150,744
2025-04-09	0.763	0.918	0.763	0.918	0.918	239,423
2025-04-08	0.777	0.850	0.700	0.810	0.810	150,667
2025-04-07	0.670	0.790	0.640	0.780	0.780	156,974
2025-04-04	0.712	0.750	0.679	0.719	0.719	60,793
2025-04-03	0.720	0.763	0.712	0.717	0.717	50,318
2025-04-02	0.700	0.843	0.680	0.744	0.744	338,675
2025-04-01	0.626	0.665	0.626	0.631	0.631	13,120
2025-03-31	0.657	0.679	0.620	0.624	0.624	16,726
2025-03-28	0.680	0.680	0.640	0.657	0.657	3,708
2025-03-27	0.682	0.699	0.633	0.668	0.668	57,021
2025-03-26	0.681	0.682	0.620	0.634	0.634	23,310
2025-03-25	0.650	0.695	0.630	0.681	0.681	45,072
2025-03-24	0.603	0.716	0.602	0.670	0.670	136,149
2025-03-21	0.631	0.631	0.602	0.603	0.603	7,338
2025-03-20	0.614	0.657	0.601	0.631	0.631	28,914
2025-03-19	0.700	0.700	0.630	0.630	0.630	25,150
2025-03-18	0.620	0.744	0.616	0.690	0.690	214,942
2025-03-17	0.599	0.614	0.565	0.586	0.586	33,885
2025-03-14	0.599	0.612	0.582	0.599	0.599	30,647
2025-03-13	0.650	0.650	0.599	0.625	0.625	21,200
2025-03-12	0.627	0.675	0.580	0.639	0.639	97,755
2025-03-11	0.570	0.590	0.566	0.589	0.589	10,447
2025-03-10	0.578	0.598	0.565	0.590	0.590	20,789
2025-03-07	0.610	0.610	0.563	0.597	0.597	115,720
2025-03-06	0.604	0.644	0.601	0.618	0.618	21,261
2025-03-05	0.605	0.650	0.601	0.646	0.646	25,695
2025-03-04	0.608	0.658	0.605	0.624	0.624	33,512
2025-03-03	0.622	0.659	0.604	0.619	0.619	47,152
2025-02-28	0.665	0.672	0.622	0.622	0.622	21,331
2025-02-27	0.665	0.705	0.651	0.672	0.672	20,853

← NewerPage 7 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.