Calibre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.710 | 0.731 | 0.646 | 0.699 | 0.699 | 109,018 |
| 2024-11-28 | 0.600 | 0.790 | 0.567 | 0.750 | 0.750 | 302,324 |
| 2024-11-27 | 0.620 | 0.620 | 0.580 | 0.600 | 0.600 | 14,993 |
| 2024-11-26 | 0.620 | 0.620 | 0.580 | 0.614 | 0.614 | 17,188 |
| 2024-11-25 | 0.618 | 0.620 | 0.581 | 0.614 | 0.614 | 26,698 |
| 2024-11-22 | 0.591 | 0.630 | 0.580 | 0.630 | 0.630 | 14,660 |
| 2024-11-21 | 0.644 | 0.644 | 0.585 | 0.608 | 0.608 | 21,992 |
| 2024-11-20 | 0.693 | 0.693 | 0.605 | 0.615 | 0.615 | 88,797 |
| 2024-11-19 | 0.645 | 0.740 | 0.621 | 0.655 | 0.655 | 131,303 |
| 2024-11-18 | 0.530 | 0.665 | 0.516 | 0.645 | 0.645 | 199,174 |
| 2024-11-15 | 0.588 | 0.588 | 0.535 | 0.560 | 0.560 | 45,978 |
| 2024-11-14 | 0.619 | 0.619 | 0.567 | 0.577 | 0.577 | 15,607 |
| 2024-11-13 | 0.624 | 0.624 | 0.592 | 0.615 | 0.615 | 13,437 |
| 2024-11-12 | 0.615 | 0.642 | 0.589 | 0.628 | 0.628 | 89,100 |
| 2024-11-11 | 0.650 | 0.679 | 0.600 | 0.642 | 0.642 | 61,943 |
| 2024-11-08 | 0.634 | 0.674 | 0.620 | 0.650 | 0.650 | 19,682 |
| 2024-11-07 | 0.616 | 0.737 | 0.605 | 0.635 | 0.635 | 211,202 |
| 2024-11-06 | 0.751 | 0.751 | 0.612 | 0.633 | 0.633 | 201,137 |
| 2024-11-05 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 24,594 |
| 2024-11-04 | 0.836 | 0.836 | 0.771 | 0.800 | 0.800 | 12,216 |
| 2024-11-01 | 0.840 | 0.840 | 0.756 | 0.809 | 0.809 | 71,128 |
| 2024-10-31 | 0.813 | 0.859 | 0.813 | 0.840 | 0.840 | 23,089 |
| 2024-10-30 | 0.880 | 0.880 | 0.810 | 0.867 | 0.867 | 30,050 |
| 2024-10-29 | 0.870 | 0.888 | 0.840 | 0.869 | 0.869 | 32,517 |
| 2024-10-28 | 0.894 | 0.895 | 0.840 | 0.870 | 0.870 | 51,557 |
| 2024-10-25 | 0.877 | 0.900 | 0.858 | 0.880 | 0.880 | 37,127 |
| 2024-10-24 | 0.852 | 0.925 | 0.852 | 0.875 | 0.875 | 33,251 |
| 2024-10-23 | 0.890 | 0.901 | 0.852 | 0.852 | 0.852 | 29,266 |
| 2024-10-22 | 0.920 | 0.944 | 0.872 | 0.908 | 0.908 | 28,834 |
| 2024-10-21 | 0.850 | 0.960 | 0.850 | 0.920 | 0.920 | 59,441 |
| 2024-10-18 | 0.970 | 0.971 | 0.873 | 0.883 | 0.883 | 466,114 |
| 2024-10-17 | 1.070 | 1.128 | 1.000 | 1.110 | 1.110 | 118,886 |
| 2024-10-16 | 1.142 | 1.154 | 1.036 | 1.120 | 1.120 | 103,393 |
| 2024-10-15 | 1.250 | 1.260 | 1.130 | 1.186 | 1.186 | 147,906 |
| 2024-10-14 | 1.050 | 1.246 | 1.038 | 1.240 | 1.240 | 373,447 |
| 2024-10-11 | 1.018 | 1.040 | 0.987 | 0.987 | 0.987 | 37,755 |
| 2024-10-10 | 1.048 | 1.070 | 0.974 | 1.044 | 1.044 | 61,076 |
| 2024-10-09 | 0.968 | 1.060 | 0.910 | 1.058 | 1.058 | 86,732 |
| 2024-10-08 | 0.968 | 1.010 | 0.910 | 0.952 | 0.952 | 37,771 |
| 2024-10-07 | 1.006 | 1.076 | 0.934 | 0.968 | 0.968 | 90,702 |
| 2024-10-04 | 1.020 | 1.158 | 0.979 | 1.008 | 1.008 | 177,784 |
| 2024-10-03 | 0.960 | 1.030 | 0.930 | 1.020 | 1.020 | 137,272 |
| 2024-10-02 | 1.010 | 1.072 | 0.962 | 1.000 | 1.000 | 102,639 |
| 2024-10-01 | 1.028 | 1.110 | 0.950 | 1.056 | 1.056 | 225,622 |
| 2024-09-30 | 1.112 | 1.182 | 1.050 | 1.090 | 1.090 | 76,292 |
| 2024-09-27 | 1.174 | 1.238 | 1.102 | 1.120 | 1.120 | 113,880 |
| 2024-09-26 | 1.162 | 1.250 | 1.162 | 1.208 | 1.208 | 122,844 |
| 2024-09-25 | 1.232 | 1.290 | 1.118 | 1.138 | 1.138 | 408,288 |
| 2024-09-24 | 1.498 | 1.500 | 1.310 | 1.366 | 1.366 | 229,903 |
| 2024-09-23 | 1.450 | 1.550 | 1.384 | 1.526 | 1.526 | 108,384 |
| 2024-09-20 | 1.230 | 1.478 | 1.228 | 1.420 | 1.420 | 239,000 |
| 2024-09-19 | 1.290 | 1.360 | 1.220 | 1.266 | 1.266 | 127,792 |
| 2024-09-18 | 1.320 | 1.388 | 1.290 | 1.338 | 1.338 | 29,874 |
| 2024-09-17 | 1.358 | 1.410 | 1.310 | 1.350 | 1.350 | 55,021 |
| 2024-09-16 | 1.378 | 1.440 | 1.266 | 1.360 | 1.360 | 241,283 |
| 2024-09-13 | 1.502 | 1.560 | 1.400 | 1.450 | 1.450 | 98,552 |
| 2024-09-12 | 1.600 | 1.670 | 1.500 | 1.520 | 1.520 | 106,686 |
| 2024-09-11 | 1.416 | 1.656 | 1.416 | 1.564 | 1.564 | 272,464 |
| 2024-09-10 | 1.534 | 1.534 | 1.334 | 1.412 | 1.412 | 287,713 |
| 2024-09-09 | 1.628 | 1.628 | 1.468 | 1.536 | 1.536 | 241,297 |
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.