Celyad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	1.000	2.050	0.941	1.676	1.676	1,149,340
2023-01-16	0.800	1.000	0.800	0.960	0.960	246,599
2023-01-13	0.750	0.814	0.750	0.799	0.799	61,112
2023-01-12	0.720	0.750	0.701	0.723	0.723	25,381
2023-01-11	0.722	0.722	0.695	0.703	0.703	40,549
2023-01-10	0.670	0.727	0.660	0.705	0.705	87,001
2023-01-09	0.648	0.650	0.620	0.640	0.640	30,908
2023-01-06	0.580	0.619	0.573	0.612	0.612	20,241
2023-01-05	0.541	0.594	0.530	0.590	0.590	27,545
2023-01-04	0.530	0.542	0.520	0.542	0.542	13,311
2023-01-03	0.528	0.533	0.514	0.533	0.533	12,406
2023-01-02	0.505	0.529	0.505	0.519	0.519	6,872
2022-12-30	0.530	0.530	0.506	0.506	0.506	12,208
2022-12-29	0.525	0.534	0.511	0.522	0.522	11,308
2022-12-28	0.539	0.539	0.516	0.534	0.534	21,675
2022-12-27	0.500	0.536	0.500	0.523	0.523	79,321
2022-12-23	0.500	0.524	0.500	0.501	0.501	42,808
2022-12-22	0.560	0.560	0.502	0.503	0.503	146,325
2022-12-21	0.818	0.818	0.500	0.601	0.601	419,824
2022-12-20	0.971	0.980	0.968	0.968	0.968	3,459
2022-12-19	0.990	1.000	0.980	0.980	0.980	9,917
2022-12-16	0.998	0.998	0.968	0.971	0.971	3,185
2022-12-15	0.991	0.998	0.970	0.998	0.998	3,248
2022-12-14	1.000	1.030	0.991	0.991	0.991	7,708
2022-12-13	1.006	1.010	0.991	1.000	1.000	10,335
2022-12-12	1.020	1.076	1.000	1.010	1.010	22,611
2022-12-09	1.060	1.078	1.016	1.036	1.036	5,728
2022-12-08	1.010	1.088	1.010	1.040	1.040	11,964
2022-12-07	1.050	1.090	1.010	1.040	1.040	16,437
2022-12-06	1.050	1.106	1.030	1.050	1.050	25,141
2022-12-05	1.040	1.050	0.990	1.050	1.050	19,632
2022-12-02	1.000	1.038	1.000	1.010	1.010	7,993
2022-12-01	1.000	1.036	1.000	1.004	1.004	7,218
2022-11-30	1.070	1.070	1.000	1.000	1.000	11,180
2022-11-29	1.040	1.062	1.010	1.022	1.022	7,708
2022-11-28	1.078	1.078	1.022	1.040	1.040	5,114
2022-11-25	1.020	1.092	1.002	1.030	1.030	23,715
2022-11-24	1.002	1.026	1.002	1.006	1.006	3,607
2022-11-23	1.030	1.030	1.002	1.030	1.030	6,596
2022-11-22	1.010	1.030	1.002	1.030	1.030	4,781
2022-11-21	1.010	1.030	1.010	1.030	1.030	7,099
2022-11-18	1.012	1.038	1.010	1.030	1.030	5,038
2022-11-17	1.010	1.038	1.010	1.020	1.020	3,413
2022-11-16	1.040	1.040	1.010	1.010	1.010	7,999
2022-11-15	1.012	1.030	1.010	1.020	1.020	12,803
2022-11-14	1.032	1.070	1.010	1.020	1.020	14,027
2022-11-11	1.060	1.072	1.030	1.062	1.062	12,218
2022-11-10	1.096	1.096	1.060	1.062	1.062	10,835
2022-11-09	1.044	1.100	1.044	1.062	1.062	21,713
2022-11-08	1.062	1.100	1.042	1.062	1.062	5,761
2022-11-07	1.100	1.110	1.062	1.082	1.082	9,752
2022-11-04	1.110	1.110	1.062	1.100	1.100	10,262
2022-11-03	1.100	1.100	1.060	1.098	1.098	1,192
2022-11-02	1.052	1.108	1.052	1.056	1.056	7,648
2022-11-01	1.100	1.100	1.040	1.040	1.040	9,356
2022-10-31	1.140	1.140	1.074	1.074	1.074	1,977
2022-10-28	1.090	1.146	1.080	1.100	1.100	4,870
2022-10-27	1.090	1.096	1.090	1.092	1.092	6,966
2022-10-26	1.100	1.100	1.032	1.096	1.096	10,567
2022-10-25	1.088	1.088	1.042	1.052	1.052	18,952

← NewerPage 17 of 22 · 1,286 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.