Candela Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-04-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-03-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 400 |
| 2023-02-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 47 |
| 2023-02-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2023-02-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 30 |
| 2023-02-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,000 |
| 2023-02-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 50 |
| 2023-01-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2023-01-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 300 |
| 2023-01-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 25 |
| 2022-12-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 23 |
| 2022-12-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 32 |
| 2022-12-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 60 |
| 2022-12-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 60 |
| 2022-12-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 270 |
| 2022-12-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2022-12-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2022-12-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 560 |
| 2022-11-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 25 |
| 2022-11-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 55 |
| 2022-11-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40 |
| 2022-11-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2022-11-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-11-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 560 |
| 2022-11-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 8 |
| 2022-11-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 350 |
| 2022-11-07 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 413 |
| 2022-11-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2022-11-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 87 |
| 2022-10-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2022-10-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3 |
| 2022-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 551 |
| 2022-10-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 79 |
| 2022-10-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 31 |
| 2022-09-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 150 |
| 2022-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 37 |
| 2022-09-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4 |
| 2022-08-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 332 |
| 2022-07-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 250 |
| 2022-07-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2022-07-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 41 |
| 2022-06-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 50 |
| 2022-06-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2022-06-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2022-06-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 85 |
| 2022-06-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 53 |
| 2022-06-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 53 |
| 2022-06-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 237 |
| 2022-06-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 53 |
| 2022-06-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2022-05-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2022-05-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 120 |
| 2022-05-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-05-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 41 |
| 2022-05-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,000 |
| 2022-05-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 786 |
| 2022-05-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 25 |
| 2022-05-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-05-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.6050 EUR |
| 2019-07-29 | 0.6050 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.