Celyad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.524	0.544	0.524	0.528	0.528	4,497
2023-07-05	0.520	0.530	0.520	0.530	0.530	1,678
2023-07-04	0.522	0.522	0.520	0.520	0.520	1,641
2023-07-03	0.520	0.522	0.520	0.520	0.520	11,521
2023-06-30	0.530	0.532	0.520	0.522	0.522	14,608
2023-06-29	0.512	0.520	0.512	0.520	0.520	805
2023-06-28	0.512	0.512	0.510	0.510	0.510	303
2023-06-27	0.506	0.510	0.506	0.510	0.510	1,504
2023-06-26	0.504	0.520	0.504	0.506	0.506	9,662
2023-06-23	0.520	0.530	0.510	0.512	0.512	20,305
2023-06-22	0.508	0.518	0.508	0.518	0.518	3,245
2023-06-21	0.506	0.528	0.504	0.508	0.508	2,905
2023-06-20	0.504	0.510	0.504	0.510	0.510	3,080
2023-06-19	0.506	0.510	0.506	0.510	0.510	3,738
2023-06-16	0.506	0.528	0.506	0.528	0.528	7,195
2023-06-15	0.502	0.526	0.502	0.524	0.524	7,164
2023-06-14	0.510	0.524	0.506	0.506	0.506	3,489
2023-06-13	0.504	0.504	0.504	0.504	0.504	404
2023-06-12	0.502	0.532	0.502	0.506	0.506	6,841
2023-06-09	0.512	0.512	0.502	0.504	0.504	8,660
2023-06-08	0.528	0.528	0.504	0.510	0.510	7,919
2023-06-07	0.514	0.528	0.510	0.512	0.512	21,553
2023-06-06	0.530	0.536	0.516	0.516	0.516	2,528
2023-06-05	0.540	0.540	0.520	0.534	0.534	6,596
2023-06-02	0.550	0.550	0.514	0.522	0.522	11,900
2023-06-01	0.524	0.524	0.510	0.510	0.510	5,612
2023-05-31	0.556	0.558	0.526	0.526	0.526	12,452
2023-05-30	0.550	0.556	0.530	0.532	0.532	21,511
2023-05-29	0.524	0.548	0.524	0.540	0.540	1,854
2023-05-26	0.530	0.530	0.524	0.526	0.526	10,307
2023-05-25	0.524	0.550	0.524	0.550	0.550	2,398
2023-05-24	0.550	0.560	0.522	0.524	0.524	6,512
2023-05-23	0.520	0.576	0.520	0.540	0.540	16,009
2023-05-22	0.550	0.560	0.518	0.560	0.560	42,969
2023-05-19	0.590	0.590	0.572	0.572	0.572	976
2023-05-18	0.580	0.590	0.576	0.590	0.590	1,440
2023-05-17	0.580	0.580	0.580	0.580	0.580	490
2023-05-16	0.576	0.618	0.576	0.580	0.580	6,584
2023-05-15	0.572	0.600	0.572	0.596	0.596	26,765
2023-05-12	0.622	0.624	0.622	0.622	0.622	2,449
2023-05-11	0.580	0.640	0.580	0.626	0.626	9,865
2023-05-10	0.590	0.638	0.582	0.600	0.600	6,462
2023-05-09	0.610	0.628	0.602	0.610	0.610	10,000
2023-05-08	0.610	0.626	0.600	0.600	0.600	7,672
2023-05-05	0.620	0.620	0.580	0.606	0.606	52,307
2023-05-04	0.660	0.660	0.630	0.630	0.630	12,367
2023-05-03	0.650	0.650	0.630	0.640	0.640	2,992
2023-05-02	0.670	0.670	0.630	0.636	0.636	1,163
2023-04-28	0.662	0.662	0.630	0.660	0.660	22,687
2023-04-27	0.670	0.688	0.662	0.662	0.662	6,824
2023-04-26	0.664	0.694	0.662	0.694	0.694	2,991
2023-04-25	0.652	0.698	0.652	0.660	0.660	19,752
2023-04-24	0.640	0.674	0.640	0.650	0.650	675
2023-04-21	0.646	0.678	0.630	0.648	0.648	13,470
2023-04-20	0.636	0.668	0.620	0.650	0.650	21,407
2023-04-19	0.652	0.652	0.630	0.636	0.636	39,481
2023-04-18	0.670	0.680	0.660	0.666	0.666	29,433
2023-04-17	0.700	0.700	0.640	0.670	0.670	53,137
2023-04-14	0.702	0.712	0.700	0.710	0.710	14,658
2023-04-13	0.760	0.760	0.650	0.712	0.712	114,723

← NewerPage 15 of 22 · 1,281 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.