Celyad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.640	0.670	0.638	0.640	0.640	4,393
2023-09-27	0.680	0.680	0.630	0.676	0.676	23,850
2023-09-26	0.700	0.714	0.654	0.698	0.698	34,918
2023-09-25	0.826	0.826	0.750	0.758	0.758	11,097
2023-09-22	0.770	0.828	0.734	0.734	0.734	46,287
2023-09-21	0.828	0.828	0.756	0.798	0.798	22,908
2023-09-20	0.840	0.840	0.756	0.800	0.800	84,188
2023-09-19	0.888	0.888	0.780	0.800	0.800	31,274
2023-09-18	0.788	0.922	0.768	0.838	0.838	146,923
2023-09-15	0.766	0.900	0.710	0.778	0.778	203,408
2023-09-14	0.654	0.654	0.590	0.600	0.600	32,324
2023-09-13	0.730	0.730	0.658	0.678	0.678	28,030
2023-09-12	0.752	0.752	0.716	0.736	0.736	7,244
2023-09-11	0.800	0.800	0.750	0.784	0.784	14,673
2023-09-08	0.730	0.790	0.730	0.772	0.772	16,629
2023-09-07	0.840	0.880	0.720	0.720	0.720	55,959
2023-09-06	0.846	0.902	0.750	0.826	0.826	120,401
2023-09-05	0.970	1.140	0.864	0.866	0.866	153,724
2023-09-04	1.120	1.280	0.904	0.942	0.942	469,846
2023-09-01	0.820	1.080	0.814	1.060	1.060	495,182
2023-08-31	0.598	0.850	0.598	0.752	0.752	345,778
2023-08-30	0.570	0.598	0.564	0.598	0.598	43,084
2023-08-29	0.560	0.576	0.560	0.564	0.564	5,944
2023-08-28	0.542	0.574	0.542	0.544	0.544	10,884
2023-08-25	0.524	0.580	0.524	0.560	0.560	18,865
2023-08-24	0.530	0.556	0.524	0.534	0.534	5,171
2023-08-23	0.560	0.560	0.530	0.530	0.530	1,250
2023-08-22	0.540	0.542	0.530	0.530	0.530	6,157
2023-08-21	0.552	0.552	0.540	0.540	0.540	23,062
2023-08-18	0.552	0.578	0.552	0.552	0.552	9,984
2023-08-17	0.558	0.570	0.552	0.570	0.570	7,139
2023-08-16	0.580	0.580	0.558	0.580	0.580	995
2023-08-15	0.576	0.576	0.576	0.576	0.576	100
2023-08-14	0.560	0.586	0.550	0.576	0.576	15,859
2023-08-11	0.570	0.586	0.550	0.552	0.552	14,711
2023-08-10	0.542	0.570	0.542	0.570	0.570	254
2023-08-09	0.570	0.570	0.540	0.540	0.540	8,354
2023-08-08	0.530	0.600	0.530	0.570	0.570	40,511
2023-08-07	0.510	0.560	0.510	0.520	0.520	15,224
2023-08-04	0.512	0.550	0.512	0.512	0.512	9,870
2023-08-03	0.510	0.540	0.510	0.518	0.518	11,873
2023-08-02	0.504	0.538	0.504	0.510	0.510	6,361
2023-08-01	0.500	0.540	0.500	0.504	0.504	11,341
2023-07-31	0.540	0.540	0.506	0.510	0.510	3,660
2023-07-28	0.502	0.536	0.488	0.536	0.536	18,810
2023-07-27	0.500	0.538	0.500	0.528	0.528	12,576
2023-07-26	0.520	0.520	0.510	0.510	0.510	25,935
2023-07-25	0.530	0.530	0.520	0.520	0.520	3,023
2023-07-24	0.540	0.550	0.520	0.524	0.524	25,499
2023-07-21	0.550	0.592	0.530	0.540	0.540	15,872
2023-07-20	0.570	0.570	0.552	0.556	0.556	3,377
2023-07-19	0.566	0.596	0.564	0.578	0.578	8,870
2023-07-18	0.578	0.600	0.552	0.598	0.598	9,875
2023-07-17	0.540	0.580	0.540	0.566	0.566	17,379
2023-07-14	0.554	0.554	0.542	0.542	0.542	5,739
2023-07-13	0.564	0.564	0.542	0.554	0.554	4,068
2023-07-12	0.550	0.564	0.542	0.558	0.558	8,833
2023-07-11	0.536	0.568	0.536	0.540	0.540	7,833
2023-07-10	0.546	0.578	0.530	0.532	0.532	27,480
2023-07-07	0.528	0.530	0.526	0.530	0.530	1,074

← NewerPage 14 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.