Candela Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 8 |
| 2022-05-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 459 |
| 2022-04-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 20 |
| 2022-04-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 18 |
| 2022-03-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 132 |
| 2022-03-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 66 |
| 2022-03-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 30 |
| 2022-03-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15 |
| 2022-03-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 50 |
| 2022-03-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 15 |
| 2022-03-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2022-02-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 66 |
| 2022-02-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 20 |
| 2022-02-21 | 4.400 | 4.400 | 3.600 | 3.600 | 3.600 | 203 |
| 2022-02-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 14 |
| 2022-02-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2022-02-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2 |
| 2022-02-08 | 3.800 | 4.500 | 3.800 | 4.500 | 4.500 | 666 |
| 2022-02-07 | 4.600 | 4.600 | 4.000 | 4.000 | 4.000 | 170 |
| 2022-02-03 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 15 |
| 2022-02-02 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 211 |
| 2022-02-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 669 |
| 2022-01-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2022-01-28 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 845 |
| 2022-01-27 | 4.480 | 4.480 | 3.600 | 3.600 | 3.600 | 333 |
| 2022-01-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2022-01-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 367 |
| 2022-01-24 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 2,258 |
| 2022-01-21 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 1,252 |
| 2022-01-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,012 |
| 2022-01-19 | 3.800 | 4.220 | 3.800 | 4.220 | 4.220 | 505 |
| 2022-01-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 649 |
| 2022-01-14 | 3.200 | 3.800 | 3.200 | 3.800 | 3.800 | 105 |
| 2022-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 527 |
| 2022-01-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 423 |
| 2022-01-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,159 |
| 2022-01-07 | 3.300 | 3.800 | 3.300 | 3.800 | 3.800 | 2,423 |
| 2021-12-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 230 |
| 2021-12-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2021-12-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2021-12-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 700 |
| 2021-11-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 489 |
| 2021-11-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2021-11-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 80 |
| 2021-11-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2021-11-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 640 |
| 2021-10-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 450 |
← NewerPage 17 of 17 · 1,007 trading days
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.