BRU, KEYW End of Day and Historical Stock Data [KEYWARE TECH. (D)]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, KEYW: Keyware Technologies NV

05 Sep 2025

LAST: 0.7900	CHANGE: 0.00	OPEN: 0.7900	HIGH: 0.7900	ASK: 1.7300	VOLUME: 170
LAST: 0.7900	CHG(%): 0.00	PREV: 0.7900	LOW: 0.7900	BID: 1.6800

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.7900	0.7900	0.7900	0.7900	170
04 Sep 25	0.7700	0.8150	0.7700	0.7900	4.4K
03 Sep 25	0.7750	0.7750	0.7700	0.7700	10K
02 Sep 25	0.7750	0.7750	0.7700	0.7700	10K
01 Sep 25	0.8200	0.8200	0.7750	0.8000	3.3K
29 Aug 25	0.7900	0.7900	0.7900	0.7900	6K
28 Aug 25	0.7900	0.7900	0.7750	0.7750	5K
27 Aug 25	0.7800	0.8050	0.7700	0.7700	18.3K
26 Aug 25	0.8000	0.8100	0.8000	0.8100	4.3K
25 Aug 25	0.8100	0.8100	0.8000	0.8000	22.2K

COMPANY PROFILE

Name:	Keyware Technologies NV
About:	Keyware Technologies NV provides electronic payments processing and management solutions in Belgium. It offers transaction processing and software; S-token, a tokenization software; SET2U, modular e-payment platform; SPLIT, a payment solution; electronic payment consulting and solution; electronic payment authorization; and support and maintenance services, as well as rents and sells payment terminals to the private and public organizations. The company was incorporated in 1996 and is headquartered in Zaventem, Belgium.
Sector:	Technology
Address:	Ikaros Business Park, Zaventem, Belgium, 1930
Website:	https://www.keyware.com
ISIN:	BE0003880979
LEI:	549300UIMEEE5TIBYV82

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.10
Price to Book:	0.59
Price to Sales:	0.77
EBITDA:	2.89M
Shares:	22.52M
Market Cap:	17.79M

TECHNICAL INDICATORS

MA5:	0.78
MA10:	0.79
MA20:	0.80
MA50:	0.81
MA100:	0.81
MA200:	0.80
STO9:	40.00
STO14:	28.57
RSI14:	36.36
WPR14:	-66.67
MTM14:	-0.04
ROC14:	-0.05
ATR:	0.02
Week High:	0.82
Week Low:	0.77
Month High:	0.84
Month Low:	0.77
Year High:	0.87
Year Low:	0.67
Volatility:	12.27

RECENT SPLITS

Date	Ratio
03 Dec 2007	1-50

RECENT DIVIDENDS

Date	Amount
11 Sep 2019	$0.03
18 Sep 2018	$0.02
22 Aug 2016	$0.01