Calibre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.710	0.710	0.664	0.692	0.692	18,441
2025-02-25	0.710	0.720	0.690	0.700	0.700	6,455
2025-02-24	0.735	0.738	0.710	0.729	0.729	14,271
2025-02-21	0.718	0.759	0.718	0.759	0.759	6,620
2025-02-20	0.715	0.780	0.685	0.725	0.725	84,024
2025-02-19	0.682	0.725	0.682	0.686	0.686	6,522
2025-02-18	0.720	0.720	0.697	0.697	0.697	35,204
2025-02-17	0.769	0.772	0.722	0.750	0.750	14,765
2025-02-14	0.700	0.769	0.682	0.769	0.769	83,851
2025-02-13	0.670	0.700	0.670	0.700	0.700	5,380
2025-02-12	0.657	0.696	0.657	0.690	0.690	13,863
2025-02-11	0.670	0.690	0.660	0.690	0.690	19,939
2025-02-10	0.710	0.710	0.652	0.691	0.691	13,400
2025-02-07	0.699	0.710	0.645	0.702	0.702	24,875
2025-02-06	0.700	0.703	0.630	0.690	0.690	25,024
2025-02-05	0.735	0.746	0.662	0.663	0.663	33,353
2025-02-04	0.752	0.752	0.705	0.707	0.707	18,642
2025-02-03	0.760	0.760	0.710	0.743	0.743	33,330
2025-01-31	0.713	0.745	0.713	0.735	0.735	28,217
2025-01-30	0.748	0.748	0.702	0.714	0.714	31,785
2025-01-29	0.787	0.787	0.710	0.748	0.748	23,546
2025-01-28	0.800	0.800	0.740	0.768	0.768	35,286
2025-01-27	0.752	0.795	0.730	0.794	0.794	49,404
2025-01-24	0.820	0.820	0.760	0.787	0.787	20,532
2025-01-23	0.815	0.829	0.802	0.820	0.820	20,278
2025-01-22	0.810	0.828	0.781	0.809	0.809	15,702
2025-01-21	0.845	0.849	0.780	0.810	0.810	68,911
2025-01-20	0.826	0.868	0.789	0.845	0.845	96,204
2025-01-17	0.750	0.825	0.720	0.822	0.822	172,759
2025-01-16	0.721	0.770	0.717	0.768	0.768	23,919
2025-01-15	0.720	0.785	0.670	0.750	0.750	49,521
2025-01-14	0.693	0.708	0.650	0.699	0.699	11,750
2025-01-13	0.725	0.725	0.694	0.694	0.694	26,310
2025-01-10	0.711	0.739	0.694	0.696	0.696	44,770
2025-01-09	0.732	0.738	0.701	0.730	0.730	13,556
2025-01-08	0.747	0.767	0.703	0.739	0.739	25,992
2025-01-07	0.780	0.780	0.711	0.740	0.740	20,013
2025-01-06	0.780	0.780	0.722	0.749	0.749	29,315
2025-01-03	0.787	0.787	0.722	0.743	0.743	36,135
2025-01-02	0.674	0.787	0.674	0.785	0.785	151,433
2024-12-31	0.680	0.710	0.661	0.700	0.700	30,427
2024-12-30	0.644	0.694	0.643	0.660	0.660	81,174
2024-12-27	0.628	0.666	0.620	0.640	0.640	24,415
2024-12-24	0.645	0.647	0.630	0.645	0.645	3,580
2024-12-23	0.626	0.656	0.624	0.648	0.648	38,829
2024-12-20	0.630	0.657	0.623	0.656	0.656	24,316
2024-12-19	0.650	0.664	0.620	0.659	0.659	18,386
2024-12-18	0.695	0.695	0.630	0.668	0.668	88,238
2024-12-17	0.699	0.711	0.650	0.689	0.689	98,483
2024-12-16	0.680	0.711	0.648	0.698	0.698	37,776
2024-12-13	0.697	0.711	0.642	0.700	0.700	63,236
2024-12-12	0.742	0.742	0.668	0.717	0.717	82,198
2024-12-11	0.740	0.796	0.714	0.742	0.742	62,722
2024-12-10	0.800	0.800	0.722	0.756	0.756	47,045
2024-12-09	0.842	0.842	0.774	0.800	0.800	46,141
2024-12-06	0.710	0.892	0.695	0.798	0.798	304,339
2024-12-05	0.621	0.750	0.620	0.720	0.720	116,629
2024-12-04	0.639	0.670	0.611	0.640	0.640	71,635
2024-12-03	0.646	0.646	0.603	0.639	0.639	27,370
2024-12-02	0.720	0.729	0.600	0.642	0.642	107,607

← NewerPage 8 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.