Celyad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 2.010 | 2.550 | 1.960 | 2.270 | 2.270 | 607,768 |
| 2022-07-29 | 1.750 | 1.770 | 1.684 | 1.736 | 1.736 | 6,021 |
| 2022-07-28 | 1.770 | 1.770 | 1.702 | 1.720 | 1.720 | 3,915 |
| 2022-07-27 | 1.670 | 1.770 | 1.670 | 1.700 | 1.700 | 2,980 |
| 2022-07-26 | 1.670 | 1.718 | 1.670 | 1.670 | 1.670 | 5,428 |
| 2022-07-25 | 1.620 | 1.712 | 1.620 | 1.686 | 1.686 | 4,230 |
| 2022-07-22 | 1.718 | 1.718 | 1.610 | 1.620 | 1.620 | 5,302 |
| 2022-07-21 | 1.720 | 1.720 | 1.628 | 1.680 | 1.680 | 10,946 |
| 2022-07-20 | 1.730 | 1.730 | 1.626 | 1.720 | 1.720 | 4,116 |
| 2022-07-19 | 1.660 | 1.682 | 1.600 | 1.682 | 1.682 | 15,022 |
| 2022-07-18 | 1.570 | 1.660 | 1.570 | 1.660 | 1.660 | 6,444 |
| 2022-07-15 | 1.650 | 1.668 | 1.572 | 1.600 | 1.600 | 1,714 |
| 2022-07-14 | 1.670 | 1.670 | 1.570 | 1.620 | 1.620 | 2,627 |
| 2022-07-13 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 3,352 |
| 2022-07-12 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 3,570 |
| 2022-07-11 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 5,193 |
| 2022-07-08 | 1.600 | 1.632 | 1.580 | 1.580 | 1.580 | 1,168 |
| 2022-07-07 | 1.582 | 1.638 | 1.552 | 1.590 | 1.590 | 4,433 |
| 2022-07-06 | 1.664 | 1.664 | 1.582 | 1.640 | 1.640 | 2,089 |
| 2022-07-05 | 1.570 | 1.672 | 1.568 | 1.574 | 1.574 | 3,680 |
| 2022-07-04 | 1.690 | 1.720 | 1.550 | 1.638 | 1.638 | 21,537 |
| 2022-07-01 | 1.692 | 1.728 | 1.692 | 1.728 | 1.728 | 1,723 |
| 2022-06-30 | 1.750 | 1.750 | 1.682 | 1.738 | 1.738 | 3,692 |
| 2022-06-29 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 1,851 |
| 2022-06-28 | 1.750 | 1.750 | 1.670 | 1.748 | 1.748 | 1,929 |
| 2022-06-27 | 1.716 | 1.750 | 1.686 | 1.686 | 1.686 | 4,037 |
| 2022-06-24 | 1.660 | 1.730 | 1.660 | 1.662 | 1.662 | 2,463 |
| 2022-06-23 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 1,215 |
| 2022-06-22 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 1,171 |
| 2022-06-21 | 1.690 | 1.748 | 1.600 | 1.660 | 1.660 | 5,804 |
| 2022-06-20 | 1.696 | 1.700 | 1.642 | 1.698 | 1.698 | 5,834 |
| 2022-06-17 | 1.670 | 1.700 | 1.662 | 1.662 | 1.662 | 3,026 |
| 2022-06-16 | 1.670 | 1.750 | 1.670 | 1.700 | 1.700 | 3,581 |
| 2022-06-15 | 1.842 | 1.842 | 1.610 | 1.660 | 1.660 | 34,091 |
| 2022-06-14 | 1.650 | 1.820 | 1.612 | 1.660 | 1.660 | 9,895 |
| 2022-06-13 | 1.820 | 1.820 | 1.730 | 1.730 | 1.730 | 10,418 |
| 2022-06-10 | 1.880 | 1.880 | 1.784 | 1.800 | 1.800 | 4,810 |
| 2022-06-09 | 1.784 | 1.800 | 1.784 | 1.800 | 1.800 | 9,890 |
| 2022-06-08 | 1.762 | 1.868 | 1.752 | 1.810 | 1.810 | 8,892 |
| 2022-06-07 | 1.900 | 1.900 | 1.796 | 1.796 | 1.796 | 16,975 |
| 2022-06-06 | 1.940 | 1.954 | 1.890 | 1.900 | 1.900 | 16,310 |
| 2022-06-03 | 2.040 | 2.045 | 1.940 | 1.940 | 1.940 | 7,074 |
| 2022-06-02 | 1.950 | 2.045 | 1.950 | 2.045 | 2.045 | 23,180 |
| 2022-06-01 | 1.940 | 1.998 | 1.940 | 1.940 | 1.940 | 2,458 |
| 2022-05-31 | 1.974 | 2.000 | 1.950 | 1.950 | 1.950 | 10,865 |
| 2022-05-30 | 1.980 | 2.000 | 1.946 | 1.946 | 1.946 | 5,190 |
| 2022-05-27 | 1.976 | 1.976 | 1.948 | 1.968 | 1.968 | 2,704 |
| 2022-05-26 | 1.940 | 1.968 | 1.880 | 1.950 | 1.950 | 3,796 |
| 2022-05-25 | 1.752 | 1.884 | 1.750 | 1.864 | 1.864 | 4,632 |
| 2022-05-24 | 1.872 | 1.920 | 1.810 | 1.810 | 1.810 | 12,527 |
| 2022-05-23 | 1.838 | 1.952 | 1.830 | 1.880 | 1.880 | 25,563 |
| 2022-05-20 | 1.640 | 1.902 | 1.640 | 1.820 | 1.820 | 90,236 |
| 2022-05-19 | 1.640 | 1.640 | 1.550 | 1.570 | 1.570 | 20,517 |
| 2022-05-18 | 1.560 | 1.596 | 1.512 | 1.512 | 1.512 | 25,611 |
| 2022-05-17 | 1.536 | 1.580 | 1.522 | 1.550 | 1.550 | 14,808 |
| 2022-05-16 | 1.604 | 1.630 | 1.558 | 1.560 | 1.560 | 16,394 |
| 2022-05-13 | 1.698 | 1.698 | 1.640 | 1.640 | 1.640 | 15,916 |
| 2022-05-12 | 1.800 | 1.800 | 1.602 | 1.660 | 1.660 | 38,641 |
| 2022-05-11 | 1.776 | 1.788 | 1.730 | 1.732 | 1.732 | 10,465 |
| 2022-05-10 | 1.780 | 1.850 | 1.750 | 1.830 | 1.830 | 12,377 |
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.