Keyware Technologies N.V. | Small-cap | Technology
Chart
Table
Comparison
Returns
Calculator
FAQ

Keyware Technologies Historical Price Chart

Keyware Technologies Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€0.84+1.20%€0.82€0.84€0.823.0K
Aug 7, 2025€0.83+3.75%€0.80€0.83€0.801.4K
Aug 6, 2025€0.80-2.44%€0.84€0.84€0.801.2K
Aug 5, 2025€0.82+1.23%€0.82€0.84€0.823.4K
Aug 4, 2025€0.81-2.41%€0.84€0.84€0.811.5K
Aug 1, 2025€0.830.00%€0.86€0.86€0.813.2K
Jul 31, 2025€0.830.00%€0.83€0.83€0.83N/A
Jul 30, 2025€0.83+2.47%€0.81€0.83€0.814.8K
Jul 29, 2025€0.81-1.22%€0.82€0.82€0.812.3K
Jul 28, 2025€0.820.00%€0.82€0.82€0.82244
Jul 25, 2025€0.82-2.38%€0.86€0.86€0.825.1K
Jul 24, 2025€0.84+1.20%€0.82€0.86€0.821.1K
Jul 23, 2025€0.830.00%€0.83€0.83€0.822.5K
Jul 22, 2025€0.83-2.35%€0.85€0.85€0.83640
Jul 21, 2025€0.85+2.41%€0.83€0.87€0.8314.1K
Jul 18, 2025€0.83+2.47%€0.82€0.84€0.8214.3K
Jul 17, 2025€0.81+1.25%€0.81€0.81€0.812.4K
Jul 16, 2025€0.80-2.44%€0.82€0.82€0.802.0K
Jul 15, 2025€0.82+1.23%€0.82€0.82€0.823.0K
Jul 14, 2025€0.81-1.22%€0.81€0.81€0.81140
Jul 11, 2025€0.82-1.20%€0.81€0.82€0.811.7K
Jul 10, 2025€0.83+3.75%€0.81€0.83€0.8113.9K
Jul 9, 2025€0.800.00%€0.80€0.80€0.803.0K
Jul 8, 2025€0.800.00%€0.80€0.80€0.80150
Jul 7, 2025€0.800.00%€0.80€0.80€0.80421
Jul 4, 2025€0.800.00%€0.80€0.80€0.80N/A
Jul 3, 2025€0.80-1.23%€0.80€0.80€0.80100
Jul 2, 2025€0.810.00%€0.81€0.81€0.813.0K
Jul 1, 2025€0.810.00%€0.81€0.81€0.81N/A
Jun 30, 2025€0.81-2.41%€0.83€0.83€0.812.9K
Jun 27, 2025€0.83+2.47%€0.82€0.83€0.821.1K
Jun 26, 2025€0.810.00%€0.81€0.81€0.81N/A
Jun 25, 2025€0.810.00%€0.82€0.82€0.813.4K
Jun 24, 2025€0.810.00%€0.82€0.82€0.819.0K
Jun 23, 2025€0.81+1.25%€0.80€0.81€0.807.6K
Jun 20, 2025€0.80-1.23%€0.81€0.81€0.801.8K
Jun 19, 2025€0.810.00%€0.81€0.81€0.81130
Jun 18, 2025€0.81+1.25%€0.81€0.81€0.811.1K
Jun 17, 2025€0.800.00%€0.81€0.81€0.802.3K
Jun 16, 2025€0.80-2.44%€0.80€0.80€0.8014
Jun 13, 2025€0.820.00%€0.82€0.82€0.82N/A
Jun 12, 2025€0.82+2.50%€0.82€0.82€0.8260
Jun 11, 2025€0.800.00%€0.80€0.80€0.803.8K
Jun 10, 2025€0.800.00%€0.80€0.80€0.8012
Jun 9, 2025€0.800.00%€0.80€0.80€0.80120
Jun 6, 2025€0.800.00%€0.80€0.80€0.80N/A
Jun 5, 2025€0.80-2.44%€0.76€0.80€0.761.7K
Jun 4, 2025€0.82-1.20%€0.82€0.82€0.82150
Jun 3, 2025€0.83+2.47%€0.83€0.83€0.8315
Jun 2, 2025€0.810.00%€0.81€0.81€0.81N/A
May 30, 2025€0.810.00%€0.81€0.81€0.81750
May 29, 2025€0.81+9.46%€0.81€0.81€0.8115
May 28, 2025€0.74-2.63%€0.81€0.81€0.746.8K
May 27, 2025€0.76-5.00%€0.78€0.78€0.762.7K
May 26, 2025€0.80-4.76%€0.80€0.80€0.80486
May 23, 2025€0.840.00%€0.84€0.84€0.84N/A
May 22, 2025€0.840.00%€0.84€0.84€0.84N/A
May 21, 2025€0.840.00%€0.84€0.84€0.841.3K
May 20, 2025€0.84-1.18%€0.85€0.85€0.842.5K
May 19, 2025€0.85+6.25%€0.81€0.85€0.815.0K
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€0.84+1.20%€0.84€0.84€0.8010.4K
Jul 28, 2025€0.83+1.22%€0.82€0.86€0.8110.6K
Jul 21, 2025€0.82-1.20%€0.83€0.87€0.8223.4K
Jul 14, 2025€0.83+1.22%€0.81€0.84€0.8021.9K
Jul 7, 2025€0.82+2.50%€0.80€0.83€0.8019.2K
Jun 30, 2025€0.80-3.61%€0.83€0.83€0.806.0K
Jun 23, 2025€0.83+3.75%€0.80€0.83€0.8021.1K
Jun 16, 2025€0.80-2.44%€0.80€0.81€0.805.3K
Jun 9, 2025€0.82+2.50%€0.80€0.82€0.804.0K
Jun 2, 2025€0.80-1.23%€0.81€0.83€0.761.9K
May 26, 2025€0.81-3.57%€0.80€0.81€0.7410.8K
May 19, 2025€0.84+5.00%€0.81€0.85€0.818.8K
May 12, 2025€0.80+5.26%€0.76€0.81€0.7617.8K
May 5, 2025€0.76-1.30%€0.76€0.77€0.765.3K
Apr 28, 2025€0.77+1.32%€0.77€0.77€0.76323
Apr 21, 2025€0.760.00%€0.76€0.78€0.761.9K
Apr 14, 2025€0.760.00%€0.76€0.76€0.762.2K
Apr 7, 2025€0.760.00%€0.76€0.76€0.76746
Mar 31, 2025€0.76-1.30%€0.78€0.78€0.7611.7K
Mar 24, 2025€0.77+4.05%€0.74€0.78€0.7415.5K
Mar 17, 2025€0.74-9.76%€0.80€0.80€0.7429.2K
Mar 10, 2025€0.82+5.13%€0.82€0.82€0.82203
Mar 3, 2025€0.78-1.27%€0.78€0.80€0.783.1K
Feb 24, 2025€0.79-1.25%€0.80€0.84€0.7546.9K
Feb 17, 2025€0.80-1.23%€0.80€0.82€0.7612.7K
Feb 10, 2025€0.81+1.25%€0.78€0.82€0.7815.5K
Feb 3, 2025€0.800.00%€0.80€0.80€0.782.9K
Jan 27, 2025€0.800.00%€0.80€0.80€0.80160
Jan 20, 2025€0.80-2.44%€0.80€0.82€0.803.8K
Jan 13, 2025€0.82+1.23%€0.80€0.82€0.7622.6K
Jan 6, 2025€0.81+2.53%€0.79€0.81€0.7832.7K
Dec 30, 2024€0.79-1.25%€0.80€0.80€0.7814.7K
Dec 23, 2024€0.800.00%€0.77€0.80€0.776.5K
Dec 16, 2024€0.80+1.27%€0.79€0.80€0.7328.2K
Dec 9, 2024€0.790.00%€0.79€0.81€0.7911.3K
Dec 2, 2024€0.790.00%€0.79€0.79€0.794.0K
Nov 25, 2024€0.79-1.25%€0.80€0.80€0.794.2K
Nov 18, 2024€0.80-1.23%€0.79€0.82€0.796.0K
Nov 11, 2024€0.81+1.25%€0.83€0.83€0.7913.0K
Nov 4, 2024€0.800.00%€0.83€0.83€0.799.4K
Oct 28, 2024€0.80-3.61%€0.80€0.80€0.805.0K
Oct 21, 2024€0.83+5.06%€0.83€0.83€0.7911.2K
Oct 14, 2024€0.79-4.82%€0.80€0.83€0.7913.4K
Oct 7, 2024€0.83+7.79%€0.75€0.83€0.759.0K
Sep 30, 2024€0.77+2.67%€0.75€0.77€0.7512.3K
Sep 23, 2024€0.75+7.14%€0.73€0.78€0.7331.9K
Sep 16, 2024€0.700.00%€0.72€0.72€0.702.5K
Sep 9, 2024€0.700.00%€0.75€0.75€0.6717.0K
Sep 2, 2024€0.700.00%€0.70€0.75€0.7014.7K
Aug 26, 2024€0.700.00%€0.70€0.70€0.6512.0K
Aug 19, 2024€0.70-6.67%€0.75€0.75€0.6932.1K
Aug 12, 2024€0.75+5.63%€0.71€0.75€0.714.0K
Aug 5, 2024€0.71-4.05%€0.74€0.74€0.718.2K
Jul 29, 2024€0.74-1.33%€0.83€0.83€0.7314.4K
Jul 22, 2024€0.75-7.41%€0.80€0.81€0.7312.5K
Jul 15, 2024€0.81+6.58%€0.76€0.81€0.769.7K
Jul 8, 2024€0.760.00%€0.76€0.76€0.76480
Jul 1, 2024€0.760.00%€0.76€0.76€0.762.9K
Jun 24, 2024€0.76-3.80%€0.80€0.80€0.7123.6K
Jun 17, 2024€0.79-2.47%€0.81€0.83€0.799.8K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€0.84+1.20%€0.86€0.86€0.8013.6K
Jul 1, 2025€0.83+2.47%€0.81€0.87€0.8075.0K
Jun 1, 2025€0.810.00%€0.81€0.83€0.7635.1K
May 1, 2025€0.81+6.58%€0.77€0.85€0.7442.6K
Apr 1, 2025€0.76-1.30%€0.76€0.78€0.766.1K
Mar 1, 2025€0.77-2.53%€0.78€0.82€0.7458.8K
Feb 1, 2025€0.79-1.25%€0.80€0.84€0.7578.0K
Jan 1, 2025€0.800.00%€0.79€0.82€0.7670.5K
Dec 1, 2024€0.80+1.27%€0.79€0.81€0.7353.6K
Nov 1, 2024€0.79-1.25%€0.80€0.83€0.7932.7K
Oct 1, 2024€0.80+6.67%€0.75€0.83€0.7547.2K
Sep 1, 2024€0.75+7.14%€0.70€0.78€0.6769.8K
Aug 1, 2024€0.70-4.11%€0.74€0.75€0.6557.7K
Jul 1, 2024€0.73-3.95%€0.76€0.83€0.7338.6K
Jun 1, 2024€0.76-8.43%€0.83€0.85€0.7158.3K
May 1, 2024€0.830.00%€0.83€0.85€0.8231.5K
Apr 1, 2024€0.83-10.75%€0.85€0.92€0.8378.2K
Mar 1, 2024€0.93+4.49%€0.93€0.95€0.81116.4K
Feb 1, 2024€0.89-3.26%€0.92€1.03€0.8961.2K
Jan 1, 2024€0.92-7.07%€0.90€0.99€0.9059.0K
Dec 1, 2023€0.99+7.61%€0.95€1.09€0.9085.1K
Nov 1, 2023€0.92+2.22%€0.92€1.00€0.87114.3K
Oct 1, 2023€0.90+4.65%€0.86€0.92€0.8154.6K
Sep 1, 2023€0.86-9.47%€0.95€0.95€0.8159.1K
Aug 1, 2023€0.95+2.15%€0.93€1.00€0.8951.9K
Jul 1, 2023€0.93-4.12%€0.97€1.00€0.9150.5K
Jun 1, 2023€0.970.00%€0.93€1.01€0.9133.0K
May 1, 2023€0.97+3.19%€0.99€1.02€0.9334.1K
Apr 1, 2023€0.94-5.05%€0.99€1.03€0.8139.6K
Mar 1, 2023€0.99-2.94%€1.02€1.04€0.9933.5K
Feb 1, 2023€1.020.00%€1.00€1.03€0.9856.0K
Jan 1, 2023€1.02-1.92%€1.02€1.05€0.9940.0K
Dec 1, 2022€1.04+1.96%€1.02€1.04€0.9616.6K
Nov 1, 2022€1.02-1.92%€1.05€1.05€0.9323.8K
Oct 1, 2022€1.04+0.97%€1.12€1.12€0.8151.2K
Sep 1, 2022€1.03-6.36%€1.10€1.15€1.0168.3K
Aug 1, 2022€1.10+4.76%€1.05€1.10€0.9783.6K
Jul 1, 2022€1.05+6.06%€0.99€1.06€0.9069.5K
Jun 1, 2022€0.99-2.94%€1.02€1.06€0.9653.2K
May 1, 2022€1.02-3.77%€1.06€1.09€1.0210.0K
Apr 1, 2022€1.06+0.95%€1.10€1.10€1.0226.4K
Mar 1, 2022€1.05+3.96%€1.01€1.13€0.9655.8K
Feb 1, 2022€1.01-4.72%€1.10€1.12€1.0137.6K
Jan 1, 2022€1.06-2.75%€1.11€1.17€0.9955.8K
Dec 1, 2021€1.09+2.83%€1.08€1.16€1.0542.1K
Nov 1, 2021€1.06-6.19%€1.13€1.17€1.0497.4K
Oct 1, 2021€1.13+5.61%€1.05€1.15€0.99149.8K
Sep 1, 2021€1.07+11.46%€0.97€1.08€0.96137.2K
Aug 1, 2021€0.960.00%€0.96€1.00€0.9229.5K
Jul 1, 2021€0.96-4.00%€1.00€1.00€0.9361.2K
Jun 1, 2021€1.00+1.01%€0.93€1.00€0.9391.3K
May 1, 2021€0.99+10.00%€0.90€0.99€0.8590.1K
Apr 1, 2021€0.90-3.23%€0.91€0.95€0.81155.2K
Mar 1, 2021€0.93-3.12%€0.96€1.01€0.88162.9K
Feb 1, 2021€0.96-6.80%€1.03€1.09€0.94251.7K
Jan 1, 2021€1.03+24.10%€0.83€1.12€0.83234.9K
Dec 1, 2020€0.83+20.29%€0.69€0.85€0.69256.9K
Nov 1, 2020€0.69+6.15%€0.67€0.69€0.63163.0K
Oct 1, 2020€0.65-7.14%€0.68€0.69€0.6243.2K
Sep 1, 2020€0.70-9.09%€0.77€0.77€0.63171.0K
DateCloseChange %OpenHighLowVolume
2025€0.84+5.00%€0.79€0.87€0.74379.7K
2024€0.80-19.19%€0.90€1.03€0.65704.2K
2023€0.99-4.81%€1.02€1.09€0.81651.7K
2022€1.04-4.59%€1.11€1.17€0.81551.7K
2021€1.09+31.33%€0.83€1.17€0.811.5M
2020€0.83-7.78%€0.87€0.93€0.601.6M
2019€0.90-7.22%€0.98€1.10€0.791.5M
2018€0.97-37.42%€1.55€1.64€0.762.3M
2017€1.550.00%€1.55€1.76€1.055.0M
2016€1.55-23.65%€1.98€1.99€1.374.1M
2015€2.03+250.00%€0.61€2.10€0.558.2M
2014€0.58-18.31%€0.71€0.81€0.472.3M
2013€0.71-26.04%€0.95€1.03€0.662.7M
2012€0.960.00%€0.68€1.27€0.646.3M

How Keyware Technologies Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Keyware Technologies Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Keyware Technologies18.31%-19.23%16.67%16.67%21.74%21.74%
Melexis N.V-13.59%-19.04%-3.54%52.92%413.46%413.46%
Barco N.V20.70%-43.07%-16.17%74.32%100.14%100.14%
Evs Broadcast28.38%73.91%139.60%51.03%-2.51%-2.51%
Econocom Group S.E-12.44%-44.04%-23.75%-56.64%-13.68%-13.68%
Unifiedpost23.81%-25.71%-82.47%-82.47%-82.47%-82.47%
BEL 20 | Market16.61%23.14%38.34%29.76%90.45%44.03%

Calculate Your Keyware Technologies Investment Returns

Long-Term Investment Performance Analysis

Keyware Technologies stock price in Aug 2015 was €0.72, A €1,000.00 lump sum investment in Keyware Technologies made 10 years ago would be worth approximately €1,291.67 today, representing a positive return of 29.17%. This translates to an annualized return (CAGR) of 2.59%. During this period, Keyware Technologies paid out €0.09 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €1,291.67
Total Return 29.17%
Annual Return (CAGR) 2.59%
Total Dividends €125.00
Shares Owned 1,388.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Keyware Technologies has delivered a total return of 18.3%.

  • 52-Week High reached EUR0.87 on July 21, 2025.
  • 52-Week Low touched EUR0.65 on August 27, 2024.
  • Current Price trading at EUR0.84 as of August 10, 2025.

Over the past 5 years, investing EUR10,000.00 in Keyware Technologies (keyw) would have grown to approximately EUR11,667.00 as of August 10, 2025, representing a total return of 16.7%.

This represents a compound annual growth rate (CAGR) of 3.1% over the 5-year period.

Keyware Technologies (keyw) has delivered an annualized return of 1.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Keyware Technologies would have grown to EUR11,667.00 over this 10-year period.

Keyware Technologies (keyw) has achieved its strongest performance over the 12 months period, delivering a total return of 18.3%.

Keyware Technologies (keyw) shows the following performance across different time periods:

Positive Returns: 12 months (+18.3%), 5 years (+16.7%), 10 years (+16.7%)

Negative Returns: 3 years (-19.2%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.