Celyad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.800	0.800	0.740	0.756	0.756	29,023
2023-04-11	0.820	0.820	0.730	0.790	0.790	36,963
2023-04-06	0.784	0.820	0.744	0.810	0.810	30,960
2023-04-05	0.830	0.830	0.780	0.786	0.786	31,719
2023-04-04	0.866	0.870	0.830	0.830	0.830	24,600
2023-04-03	0.820	0.864	0.820	0.850	0.850	8,703
2023-03-31	0.869	0.869	0.839	0.851	0.851	6,163
2023-03-30	0.851	0.869	0.828	0.859	0.859	4,740
2023-03-29	0.815	0.860	0.815	0.848	0.848	440
2023-03-28	0.870	0.870	0.810	0.855	0.855	4,147
2023-03-27	0.871	0.871	0.801	0.801	0.801	30,670
2023-03-24	0.830	0.873	0.830	0.871	0.871	11,028
2023-03-23	0.850	0.899	0.820	0.831	0.831	37,913
2023-03-22	0.850	0.881	0.850	0.858	0.858	3,184
2023-03-21	0.880	0.894	0.832	0.860	0.860	46,661
2023-03-20	0.760	0.900	0.760	0.832	0.832	61,949
2023-03-17	0.760	0.850	0.760	0.762	0.762	41,150
2023-03-16	0.790	0.802	0.726	0.800	0.800	88,584
2023-03-15	0.900	0.900	0.600	0.850	0.850	294,157
2023-03-14	0.981	1.038	0.981	1.000	1.000	15,368
2023-03-13	1.050	1.050	0.999	1.008	1.008	16,432
2023-03-10	1.050	1.050	1.004	1.040	1.040	22,368
2023-03-09	1.070	1.098	1.052	1.068	1.068	15,299
2023-03-08	0.982	1.076	0.981	1.076	1.076	33,893
2023-03-07	1.010	1.020	0.980	0.989	0.989	15,869
2023-03-06	1.040	1.040	0.975	1.000	1.000	84,349
2023-03-03	1.040	1.060	1.020	1.048	1.048	3,207
2023-03-02	1.070	1.098	1.040	1.050	1.050	21,199
2023-03-01	1.150	1.150	1.042	1.060	1.060	37,765
2023-02-28	1.160	1.160	1.104	1.120	1.120	22,578
2023-02-27	1.120	1.152	1.110	1.152	1.152	14,425
2023-02-24	1.154	1.178	1.100	1.152	1.152	19,254
2023-02-23	1.178	1.180	1.152	1.180	1.180	16,191
2023-02-22	1.152	1.152	1.110	1.120	1.120	27,419
2023-02-21	1.204	1.230	1.140	1.150	1.150	51,357
2023-02-20	1.250	1.250	1.202	1.230	1.230	12,529
2023-02-17	1.214	1.300	1.210	1.224	1.224	24,662
2023-02-16	1.220	1.266	1.210	1.226	1.226	6,798
2023-02-15	1.210	1.300	1.210	1.234	1.234	8,004
2023-02-14	1.250	1.290	1.202	1.210	1.210	41,969
2023-02-13	1.300	1.368	1.250	1.252	1.252	78,450
2023-02-10	1.360	1.422	1.276	1.358	1.358	52,099
2023-02-09	1.500	1.580	1.300	1.354	1.354	123,393
2023-02-08	1.320	1.370	1.260	1.308	1.308	80,067
2023-02-07	1.124	1.596	1.124	1.400	1.400	632,980
2023-02-06	1.200	1.220	1.104	1.124	1.124	40,514
2023-02-03	1.252	1.258	1.170	1.220	1.220	56,102
2023-02-02	1.348	1.348	1.250	1.282	1.282	12,277
2023-02-01	1.410	1.410	1.216	1.240	1.240	66,431
2023-01-31	1.400	1.480	1.344	1.370	1.370	65,549
2023-01-30	1.140	1.488	1.140	1.380	1.380	196,232
2023-01-27	1.320	1.320	1.080	1.154	1.154	245,564
2023-01-26	1.550	1.556	1.300	1.318	1.318	162,925
2023-01-25	1.680	1.696	1.512	1.612	1.612	161,058
2023-01-24	1.730	1.836	1.730	1.796	1.796	60,021
2023-01-23	1.810	1.840	1.734	1.738	1.738	220,876
2023-01-20	1.990	1.990	1.676	1.954	1.954	406,756
2023-01-19	2.050	2.190	1.850	1.976	1.976	779,514
2023-01-18	1.740	2.280	1.606	1.880	1.880	1,031,995
2023-01-17	1.000	2.050	0.941	1.676	1.676	1,149,340

← NewerPage 16 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.