Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.780 | 5.900 | 5.780 | 5.840 | 5.840 | 1,768 |
| 2024-09-04 | 5.740 | 6.000 | 5.720 | 6.000 | 6.000 | 8,077 |
| 2024-09-03 | 5.900 | 5.960 | 5.720 | 5.900 | 5.900 | 3,482 |
| 2024-09-02 | 5.780 | 5.980 | 5.780 | 5.980 | 5.980 | 3,708 |
| 2024-08-30 | 5.940 | 5.940 | 5.620 | 5.760 | 5.760 | 11,427 |
| 2024-08-29 | 5.840 | 6.020 | 5.840 | 5.940 | 5.940 | 10,432 |
| 2024-08-28 | 6.200 | 6.200 | 5.840 | 5.840 | 5.840 | 11,751 |
| 2024-08-27 | 6.340 | 6.500 | 6.100 | 6.120 | 6.120 | 12,665 |
| 2024-08-26 | 6.580 | 6.580 | 6.400 | 6.440 | 6.440 | 25,814 |
| 2024-08-23 | 6.600 | 6.700 | 6.440 | 6.600 | 6.600 | 10,098 |
| 2024-08-22 | 6.800 | 6.800 | 6.440 | 6.600 | 6.600 | 47,218 |
| 2024-08-21 | 6.400 | 6.900 | 6.240 | 6.640 | 6.640 | 54,666 |
| 2024-08-20 | 6.700 | 6.720 | 6.080 | 6.180 | 6.180 | 48,731 |
| 2024-08-19 | 6.820 | 7.500 | 6.720 | 6.720 | 6.720 | 70,065 |
| 2024-08-16 | 6.780 | 6.780 | 6.120 | 6.380 | 6.380 | 31,470 |
| 2024-08-15 | 6.600 | 7.080 | 6.080 | 6.640 | 6.640 | 21,476 |
| 2024-08-14 | 7.660 | 8.500 | 6.500 | 6.620 | 6.620 | 98,456 |
| 2024-08-13 | 5.820 | 7.800 | 5.760 | 7.520 | 7.520 | 184,467 |
| 2024-08-12 | 3.960 | 5.740 | 3.900 | 5.720 | 5.720 | 155,378 |
| 2024-08-09 | 3.870 | 3.960 | 3.750 | 3.880 | 3.880 | 11,245 |
| 2024-08-08 | 3.910 | 4.180 | 3.740 | 3.750 | 3.750 | 32,156 |
| 2024-08-07 | 4.170 | 4.320 | 3.510 | 3.900 | 3.900 | 65,241 |
| 2024-08-06 | 4.670 | 5.000 | 4.100 | 4.240 | 4.240 | 74,928 |
| 2024-08-05 | 5.760 | 6.820 | 4.400 | 5.000 | 5.000 | 255,154 |
| 2024-08-02 | 3.050 | 5.240 | 2.890 | 5.240 | 5.240 | 173,303 |
| 2024-04-26 | 11.900 | 11.900 | 11.700 | 11.700 | 11.700 | 5,657 |
| 2024-04-25 | 11.900 | 11.950 | 11.750 | 11.850 | 11.850 | 3,406 |
| 2024-04-24 | 11.700 | 11.950 | 11.700 | 11.950 | 11.950 | 4,475 |
| 2024-04-23 | 11.850 | 12.000 | 11.700 | 11.700 | 11.700 | 7,424 |
| 2024-04-22 | 12.000 | 12.050 | 11.700 | 11.950 | 11.950 | 10,433 |
| 2024-04-19 | 12.000 | 12.200 | 11.900 | 12.000 | 12.000 | 14,706 |
| 2024-04-18 | 12.000 | 12.150 | 12.000 | 12.000 | 12.000 | 5,421 |
| 2024-04-17 | 12.150 | 12.150 | 11.950 | 11.950 | 11.950 | 9,595 |
| 2024-04-16 | 12.300 | 12.350 | 11.950 | 12.000 | 12.000 | 17,979 |
| 2024-04-15 | 12.400 | 12.450 | 12.150 | 12.300 | 12.300 | 10,123 |
| 2024-04-12 | 12.300 | 12.550 | 12.200 | 12.200 | 12.200 | 16,772 |
| 2024-04-11 | 12.300 | 12.350 | 12.050 | 12.250 | 12.250 | 9,280 |
| 2024-04-10 | 12.600 | 12.650 | 12.000 | 12.400 | 12.400 | 21,636 |
| 2024-04-09 | 12.450 | 12.750 | 12.450 | 12.550 | 12.550 | 18,533 |
| 2024-04-08 | 12.350 | 12.750 | 12.300 | 12.450 | 12.450 | 36,926 |
| 2024-04-05 | 11.700 | 12.350 | 11.650 | 12.150 | 12.150 | 20,970 |
| 2024-04-04 | 11.750 | 11.900 | 11.500 | 11.650 | 11.650 | 9,789 |
| 2024-04-03 | 11.950 | 11.950 | 11.550 | 11.550 | 11.550 | 8,678 |
| 2024-04-02 | 11.750 | 12.200 | 11.600 | 11.800 | 11.800 | 18,678 |
| 2024-03-28 | 11.150 | 11.600 | 11.100 | 11.450 | 11.450 | 14,697 |
| 2024-03-27 | 11.350 | 11.450 | 11.000 | 11.050 | 11.050 | 40,107 |
| 2024-03-26 | 11.300 | 11.350 | 11.100 | 11.100 | 11.100 | 3,914 |
| 2024-03-25 | 11.200 | 11.500 | 11.100 | 11.300 | 11.300 | 8,841 |
| 2024-03-22 | 11.250 | 11.250 | 11.000 | 11.100 | 11.100 | 19,438 |
| 2024-03-21 | 11.550 | 11.750 | 11.100 | 11.100 | 11.100 | 29,243 |
| 2024-03-20 | 11.700 | 11.800 | 11.550 | 11.600 | 11.600 | 9,830 |
| 2024-03-19 | 11.900 | 12.000 | 11.700 | 11.800 | 11.800 | 16,158 |
| 2024-03-18 | 12.000 | 12.150 | 11.650 | 11.950 | 11.950 | 14,049 |
| 2024-03-15 | 12.400 | 12.450 | 11.900 | 11.900 | 11.900 | 19,169 |
| 2024-03-14 | 12.700 | 12.700 | 12.250 | 12.300 | 12.300 | 23,832 |
| 2024-03-13 | 12.950 | 12.950 | 12.700 | 12.700 | 12.700 | 5,050 |
| 2024-03-12 | 13.250 | 13.300 | 12.850 | 12.850 | 12.850 | 13,138 |
| 2024-03-11 | 12.950 | 13.250 | 12.950 | 13.150 | 13.150 | 12,040 |
| 2024-03-08 | 12.250 | 13.000 | 12.250 | 12.950 | 12.950 | 18,606 |
| 2024-03-07 | 12.200 | 12.650 | 12.200 | 12.500 | 12.500 | 3,725 |
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.