Celyad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 3.160 | 3.210 | 3.005 | 3.150 | 3.150 | 33,738 |
| 2022-02-10 | 3.195 | 3.285 | 3.140 | 3.245 | 3.245 | 14,404 |
| 2022-02-09 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 17,187 |
| 2022-02-08 | 3.150 | 3.165 | 3.130 | 3.140 | 3.140 | 14,344 |
| 2022-02-07 | 3.170 | 3.195 | 3.150 | 3.155 | 3.155 | 10,437 |
| 2022-02-04 | 3.200 | 3.230 | 3.150 | 3.170 | 3.170 | 15,391 |
| 2022-02-03 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 2,014 |
| 2022-02-02 | 3.290 | 3.290 | 3.205 | 3.220 | 3.220 | 9,394 |
| 2022-02-01 | 3.200 | 3.265 | 3.180 | 3.210 | 3.210 | 10,812 |
| 2022-01-31 | 3.290 | 3.290 | 3.160 | 3.205 | 3.205 | 22,503 |
| 2022-01-28 | 3.210 | 3.260 | 3.145 | 3.260 | 3.260 | 24,393 |
| 2022-01-27 | 3.265 | 3.295 | 3.150 | 3.215 | 3.215 | 34,497 |
| 2022-01-26 | 3.150 | 3.295 | 3.150 | 3.295 | 3.295 | 14,721 |
| 2022-01-25 | 3.200 | 3.285 | 3.135 | 3.175 | 3.175 | 16,724 |
| 2022-01-24 | 3.400 | 3.400 | 3.130 | 3.155 | 3.155 | 75,896 |
| 2022-01-21 | 3.550 | 3.550 | 3.350 | 3.435 | 3.435 | 15,435 |
| 2022-01-20 | 3.420 | 3.450 | 3.380 | 3.440 | 3.440 | 12,588 |
| 2022-01-19 | 3.440 | 3.485 | 3.410 | 3.420 | 3.420 | 9,241 |
| 2022-01-18 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 10,646 |
| 2022-01-17 | 3.500 | 3.560 | 3.485 | 3.560 | 3.560 | 5,833 |
| 2022-01-14 | 3.520 | 3.550 | 3.460 | 3.470 | 3.470 | 15,026 |
| 2022-01-13 | 3.625 | 3.625 | 3.520 | 3.560 | 3.560 | 12,090 |
| 2022-01-12 | 3.640 | 3.640 | 3.535 | 3.610 | 3.610 | 22,140 |
| 2022-01-11 | 3.560 | 3.660 | 3.520 | 3.640 | 3.640 | 38,665 |
| 2022-01-10 | 3.480 | 3.555 | 3.460 | 3.510 | 3.510 | 38,264 |
| 2022-01-07 | 3.500 | 3.535 | 3.460 | 3.475 | 3.475 | 8,886 |
| 2022-01-06 | 3.580 | 3.580 | 3.420 | 3.500 | 3.500 | 28,608 |
| 2022-01-05 | 3.550 | 3.630 | 3.470 | 3.570 | 3.570 | 27,470 |
| 2022-01-04 | 3.520 | 3.630 | 3.465 | 3.495 | 3.495 | 42,626 |
| 2022-01-03 | 3.525 | 3.580 | 3.400 | 3.420 | 3.420 | 41,238 |
| 2021-12-31 | 3.540 | 3.585 | 3.435 | 3.515 | 3.515 | 11,566 |
| 2021-12-30 | 3.415 | 3.490 | 3.400 | 3.490 | 3.490 | 21,332 |
| 2021-12-29 | 3.475 | 3.540 | 3.405 | 3.430 | 3.430 | 30,061 |
| 2021-12-28 | 3.535 | 3.610 | 3.465 | 3.470 | 3.470 | 27,080 |
| 2021-12-27 | 3.535 | 3.630 | 3.530 | 3.530 | 3.530 | 23,813 |
| 2021-12-24 | 3.545 | 3.590 | 3.510 | 3.550 | 3.550 | 17,561 |
| 2021-12-23 | 3.590 | 3.620 | 3.540 | 3.550 | 3.550 | 28,982 |
| 2021-12-22 | 3.800 | 3.800 | 3.520 | 3.550 | 3.550 | 83,687 |
| 2021-12-21 | 3.625 | 3.760 | 3.625 | 3.660 | 3.660 | 26,587 |
| 2021-12-20 | 3.750 | 3.750 | 3.500 | 3.615 | 3.615 | 69,308 |
| 2021-12-17 | 3.900 | 3.900 | 3.715 | 3.750 | 3.750 | 18,867 |
| 2021-12-16 | 3.900 | 3.970 | 3.720 | 3.755 | 3.755 | 58,407 |
| 2021-12-15 | 3.900 | 3.900 | 3.810 | 3.835 | 3.835 | 30,822 |
| 2021-12-14 | 4.270 | 4.270 | 3.825 | 3.910 | 3.910 | 87,805 |
| 2021-12-13 | 4.290 | 4.290 | 4.075 | 4.250 | 4.250 | 59,321 |
| 2021-12-10 | 4.300 | 4.300 | 4.025 | 4.140 | 4.140 | 54,724 |
| 2021-12-09 | 4.165 | 4.340 | 4.150 | 4.250 | 4.250 | 123,950 |
| 2021-12-08 | 4.035 | 4.135 | 3.880 | 4.095 | 4.095 | 56,359 |
| 2021-12-07 | 4.085 | 4.180 | 3.705 | 3.880 | 3.880 | 115,461 |
| 2021-12-06 | 4.490 | 4.600 | 3.835 | 4.085 | 4.085 | 303,657 |
| 2021-12-03 | 3.650 | 4.595 | 3.605 | 4.540 | 4.540 | 1,230,615 |
| 2021-12-02 | 3.280 | 3.280 | 3.175 | 3.190 | 3.190 | 16,323 |
| 2021-12-01 | 3.300 | 3.310 | 3.230 | 3.250 | 3.250 | 6,696 |
| 2021-11-30 | 3.310 | 3.310 | 3.255 | 3.300 | 3.300 | 8,324 |
| 2021-11-29 | 3.180 | 3.310 | 3.180 | 3.310 | 3.310 | 24,946 |
| 2021-11-26 | 3.200 | 3.220 | 3.100 | 3.170 | 3.170 | 30,055 |
| 2021-11-25 | 3.300 | 3.310 | 3.245 | 3.260 | 3.260 | 13,437 |
| 2021-11-24 | 3.300 | 3.315 | 3.255 | 3.280 | 3.280 | 20,429 |
| 2021-11-23 | 3.350 | 3.350 | 3.250 | 3.300 | 3.300 | 20,593 |
| 2021-11-22 | 3.445 | 3.460 | 3.310 | 3.330 | 3.330 | 18,488 |
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.