Celyad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.850	1.850	1.780	1.780	1.780	10,354
2022-05-06	1.956	1.958	1.850	1.900	1.900	19,025
2022-05-05	1.930	1.950	1.908	1.926	1.926	10,556
2022-05-04	1.902	1.972	1.900	1.950	1.950	6,955
2022-05-03	2.000	2.000	1.900	1.916	1.916	7,250
2022-05-02	2.000	2.000	1.912	1.968	1.968	5,262
2022-04-29	1.912	1.990	1.912	1.946	1.946	7,625
2022-04-28	1.962	1.976	1.928	1.928	1.928	5,086
2022-04-27	2.000	2.000	1.950	2.000	2.000	7,053
2022-04-26	2.000	2.015	1.986	1.992	1.992	2,637
2022-04-25	2.095	2.095	1.960	2.000	2.000	19,062
2022-04-22	2.000	2.085	2.000	2.035	2.035	11,505
2022-04-21	2.100	2.100	2.000	2.090	2.090	17,678
2022-04-20	2.080	2.080	2.000	2.060	2.060	26,285
2022-04-19	2.000	2.120	2.000	2.075	2.075	15,022
2022-04-14	2.045	2.065	2.000	2.025	2.025	16,437
2022-04-13	2.080	2.080	2.050	2.050	2.050	9,308
2022-04-12	2.075	2.100	2.055	2.060	2.060	17,035
2022-04-11	2.180	2.180	2.055	2.135	2.135	18,074
2022-04-08	2.100	2.105	2.065	2.085	2.085	3,329
2022-04-07	2.140	2.145	2.080	2.105	2.105	4,905
2022-04-06	2.105	2.135	2.065	2.065	2.065	5,712
2022-04-05	2.180	2.180	2.045	2.060	2.060	29,078
2022-04-04	2.040	2.180	2.040	2.180	2.180	11,336
2022-04-01	2.130	2.135	2.075	2.110	2.110	8,547
2022-03-31	2.180	2.180	2.085	2.140	2.140	20,518
2022-03-30	2.180	2.180	2.065	2.120	2.120	34,383
2022-03-29	2.060	2.170	2.060	2.100	2.100	27,526
2022-03-28	2.100	2.225	2.020	2.145	2.145	46,628
2022-03-25	2.205	2.215	2.015	2.030	2.030	42,896
2022-03-24	2.250	2.250	2.170	2.170	2.170	19,390
2022-03-23	2.190	2.250	2.190	2.190	2.190	26,845
2022-03-22	2.165	2.200	2.165	2.185	2.185	18,924
2022-03-21	2.190	2.200	2.140	2.145	2.145	25,732
2022-03-18	2.200	2.200	2.140	2.140	2.140	15,183
2022-03-17	2.110	2.200	2.110	2.150	2.150	21,705
2022-03-16	2.125	2.145	2.020	2.090	2.090	63,930
2022-03-15	2.095	2.095	1.950	1.962	1.962	50,869
2022-03-14	1.978	2.145	1.978	2.050	2.050	43,966
2022-03-11	1.920	2.000	1.920	1.940	1.940	21,414
2022-03-10	2.120	2.150	1.910	1.916	1.916	84,547
2022-03-09	1.860	2.250	1.860	2.130	2.130	170,206
2022-03-08	1.618	2.035	1.602	1.750	1.750	144,293
2022-03-07	1.690	1.690	1.520	1.616	1.616	98,451
2022-03-04	1.860	1.898	1.700	1.756	1.756	103,628
2022-03-03	2.020	2.070	1.918	1.960	1.960	61,078
2022-03-02	2.160	2.210	1.978	2.040	2.040	139,040
2022-03-01	2.485	2.490	2.160	2.250	2.250	138,943
2022-02-28	2.500	2.630	2.375	2.500	2.500	215,300
2022-02-25	2.900	2.905	2.700	2.850	2.850	43,118
2022-02-24	2.600	2.700	2.500	2.700	2.700	84,120
2022-02-23	2.700	2.900	2.660	2.715	2.715	20,239
2022-02-22	2.820	2.850	2.750	2.765	2.765	38,565
2022-02-21	2.890	2.955	2.825	2.850	2.850	22,768
2022-02-18	3.100	3.100	2.870	2.940	2.940	30,136
2022-02-17	3.000	3.065	2.960	3.050	3.050	19,406
2022-02-16	3.045	3.095	2.985	3.000	3.000	22,260
2022-02-15	3.000	3.055	3.000	3.045	3.045	6,935
2022-02-14	3.085	3.140	2.820	3.065	3.065	83,712
2022-02-11	3.160	3.210	3.005	3.150	3.150	33,738

← NewerPage 20 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.