Celyad SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.360	0.394	0.351	0.386	0.386	188,299
2023-12-20	0.363	0.363	0.351	0.360	0.360	16,531
2023-12-19	0.359	0.362	0.350	0.360	0.360	30,140
2023-12-18	0.365	0.365	0.350	0.364	0.364	56,147
2023-12-15	0.368	0.370	0.351	0.359	0.359	73,694
2023-12-14	0.352	0.369	0.352	0.369	0.369	49,007
2023-12-13	0.382	0.382	0.350	0.353	0.353	91,390
2023-12-12	0.379	0.380	0.360	0.360	0.360	33,927
2023-12-11	0.375	0.389	0.370	0.379	0.379	44,451
2023-12-08	0.396	0.396	0.375	0.375	0.375	44,112
2023-12-07	0.376	0.390	0.375	0.389	0.389	12,595
2023-12-06	0.396	0.396	0.375	0.380	0.380	67,181
2023-12-05	0.420	0.420	0.380	0.380	0.380	144,220
2023-12-04	0.380	0.429	0.380	0.415	0.415	128,032
2023-12-01	0.400	0.401	0.370	0.377	0.377	135,218
2023-11-30	0.455	0.460	0.350	0.400	0.400	310,957
2023-11-29	0.492	0.492	0.450	0.470	0.470	32,016
2023-11-28	0.494	0.497	0.488	0.488	0.488	8,558
2023-11-27	0.491	0.500	0.491	0.500	0.500	29,671
2023-11-24	0.520	0.534	0.491	0.500	0.500	43,164
2023-11-23	0.524	0.534	0.490	0.508	0.508	40,005
2023-11-22	0.518	0.556	0.512	0.518	0.518	30,297
2023-11-21	0.532	0.532	0.510	0.518	0.518	43,541
2023-11-20	0.546	0.560	0.532	0.540	0.540	39,564
2023-11-17	0.566	0.566	0.542	0.560	0.560	38,010
2023-11-16	0.566	0.588	0.560	0.566	0.566	30,616
2023-11-15	0.570	0.588	0.542	0.552	0.552	57,304
2023-11-14	0.556	0.582	0.546	0.582	0.582	15,178
2023-11-13	0.550	0.578	0.550	0.556	0.556	20,131
2023-11-10	0.562	0.588	0.550	0.560	0.560	33,759
2023-11-09	0.600	0.600	0.560	0.562	0.562	52,690
2023-11-08	0.620	0.620	0.560	0.570	0.570	43,200
2023-11-07	0.586	0.608	0.576	0.578	0.578	28,011
2023-11-06	0.628	0.628	0.582	0.600	0.600	98,911
2023-11-03	0.580	0.640	0.580	0.600	0.600	99,874
2023-11-02	0.620	0.628	0.562	0.580	0.580	95,157
2023-11-01	0.594	0.650	0.570	0.570	0.570	49,691
2023-10-31	0.612	0.658	0.552	0.568	0.568	82,431
2023-10-30	0.604	0.658	0.604	0.612	0.612	3,402
2023-10-27	0.640	0.688	0.602	0.602	0.602	43,391
2023-10-26	0.610	0.640	0.602	0.602	0.602	11,440
2023-10-25	0.670	0.670	0.610	0.640	0.640	24,261
2023-10-24	0.652	0.670	0.640	0.646	0.646	10,789
2023-10-23	0.674	0.700	0.650	0.690	0.690	12,068
2023-10-20	0.666	0.718	0.664	0.674	0.674	19,401
2023-10-19	0.700	0.730	0.660	0.662	0.662	14,147
2023-10-18	0.760	0.780	0.692	0.712	0.712	30,284
2023-10-17	0.780	0.780	0.680	0.728	0.728	22,154
2023-10-16	0.666	0.770	0.666	0.758	0.758	35,987
2023-10-13	0.672	0.700	0.660	0.698	0.698	10,389
2023-10-12	0.656	0.728	0.656	0.662	0.662	7,020
2023-10-11	0.704	0.704	0.652	0.704	0.704	4,517
2023-10-10	0.704	0.734	0.700	0.704	0.704	15,989
2023-10-09	0.714	0.784	0.712	0.730	0.730	10,745
2023-10-06	0.750	0.780	0.700	0.780	0.780	24,585
2023-10-05	0.830	0.830	0.754	0.754	0.754	76,769
2023-10-04	0.610	0.840	0.610	0.840	0.840	39,996
2023-10-03	0.602	0.630	0.588	0.628	0.628	10,110
2023-10-02	0.646	0.662	0.604	0.612	0.612	12,975
2023-09-29	0.650	0.650	0.634	0.634	0.634	1,983

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.