Celyad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	1.052	1.100	1.042	1.064	1.064	6,792
2022-10-21	1.100	1.100	1.050	1.060	1.060	4,774
2022-10-20	1.130	1.130	1.062	1.100	1.100	2,910
2022-10-19	1.136	1.136	1.062	1.110	1.110	6,378
2022-10-18	1.120	1.120	1.072	1.098	1.098	12,861
2022-10-17	1.146	1.146	1.080	1.082	1.082	11,957
2022-10-14	1.100	1.120	1.080	1.104	1.104	8,300
2022-10-13	1.050	1.148	1.032	1.062	1.062	80,539
2022-10-12	1.098	1.298	1.020	1.230	1.230	92,767
2022-10-11	1.160	1.174	1.122	1.160	1.160	24,494
2022-10-10	1.250	1.298	1.150	1.180	1.180	9,715
2022-10-07	1.310	1.348	1.250	1.250	1.250	20,001
2022-10-06	1.420	1.420	1.290	1.344	1.344	13,521
2022-10-05	1.440	1.450	1.332	1.334	1.334	12,163
2022-10-04	1.538	1.538	1.440	1.440	1.440	12,172
2022-10-03	1.490	1.490	1.440	1.450	1.450	11,916
2022-09-30	1.430	1.558	1.430	1.490	1.490	5,009
2022-09-29	1.500	1.620	1.410	1.490	1.490	16,373
2022-09-28	1.550	1.628	1.500	1.502	1.502	24,906
2022-09-27	1.590	1.680	1.590	1.620	1.620	3,982
2022-09-26	1.700	1.700	1.522	1.590	1.590	44,453
2022-09-23	1.800	1.810	1.752	1.752	1.752	15,003
2022-09-22	1.880	1.880	1.802	1.810	1.810	5,709
2022-09-21	1.870	1.870	1.850	1.850	1.850	1,280
2022-09-20	1.984	2.035	1.850	1.866	1.866	30,420
2022-09-19	1.900	1.962	1.900	1.902	1.902	2,056
2022-09-16	1.978	1.978	1.900	1.900	1.900	5,184
2022-09-15	1.902	1.978	1.902	1.960	1.960	4,050
2022-09-14	1.950	1.978	1.882	1.966	1.966	5,348
2022-09-13	1.960	1.980	1.912	1.980	1.980	1,602
2022-09-12	1.900	2.010	1.900	1.920	1.920	3,486
2022-09-09	1.920	1.978	1.900	1.900	1.900	6,917
2022-09-08	1.980	1.980	1.952	1.952	1.952	7,594
2022-09-07	1.960	1.960	1.960	1.960	1.960	5,512
2022-09-06	1.980	1.980	1.960	1.960	1.960	2,825
2022-09-05	1.960	1.978	1.960	1.960	1.960	4,946
2022-09-02	1.910	1.980	1.870	1.980	1.980	31,332
2022-09-01	2.000	2.000	1.850	1.856	1.856	15,884
2022-08-31	2.050	2.090	1.998	1.998	1.998	4,927
2022-08-30	2.010	2.075	2.000	2.000	2.000	9,353
2022-08-29	2.010	2.075	2.000	2.050	2.050	8,431
2022-08-26	2.025	2.105	2.010	2.010	2.010	17,668
2022-08-25	2.100	2.110	2.030	2.060	2.060	5,218
2022-08-24	2.070	2.110	2.060	2.100	2.100	4,056
2022-08-23	2.115	2.115	2.050	2.060	2.060	3,729
2022-08-22	2.100	2.115	2.060	2.060	2.060	11,995
2022-08-19	2.070	2.125	2.065	2.070	2.070	4,878
2022-08-18	2.130	2.130	2.070	2.070	2.070	3,660
2022-08-17	2.120	2.130	2.050	2.120	2.120	6,920
2022-08-16	2.070	2.080	2.050	2.050	2.050	12,520
2022-08-15	2.050	2.120	2.050	2.095	2.095	7,701
2022-08-12	2.140	2.140	2.045	2.045	2.045	10,476
2022-08-11	2.130	2.130	2.050	2.050	2.050	8,000
2022-08-10	2.065	2.180	2.010	2.090	2.090	34,575
2022-08-09	2.325	2.325	2.095	2.150	2.150	40,768
2022-08-08	2.270	2.300	2.180	2.250	2.250	26,011
2022-08-05	2.180	2.300	2.105	2.160	2.160	67,307
2022-08-04	2.000	2.200	2.000	2.095	2.095	56,475
2022-08-03	2.180	2.180	2.000	2.005	2.005	61,499
2022-08-02	2.380	2.430	2.090	2.090	2.090	154,904

← NewerPage 18 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.