Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	12.200	12.400	12.150	12.200	12.200	2,479
2024-03-05	12.200	12.300	12.100	12.100	12.100	2,135
2024-03-04	12.350	12.650	12.200	12.200	12.200	6,783
2024-03-01	12.100	12.500	11.950	12.350	12.350	7,368
2024-02-29	12.700	12.700	12.150	12.250	12.250	4,894
2024-02-28	11.900	12.500	11.900	12.300	12.300	14,333
2024-02-27	11.800	11.800	11.500	11.600	11.600	5,765
2024-02-26	11.600	11.750	11.500	11.750	11.750	8,707
2024-02-23	12.050	12.150	11.800	11.800	11.800	9,402
2024-02-22	12.200	12.400	12.000	12.050	12.050	7,707
2024-02-21	12.500	12.600	12.300	12.300	12.300	5,894
2024-02-20	12.800	12.800	12.450	12.450	12.450	3,674
2024-02-19	12.600	12.800	12.500	12.800	12.800	5,723
2024-02-16	12.700	12.850	12.600	12.600	12.600	4,533
2024-02-15	12.850	12.950	12.700	12.700	12.700	1,577
2024-02-14	12.850	12.900	12.650	12.900	12.900	4,148
2024-02-13	13.100	13.200	12.800	12.900	12.900	10,043
2024-02-12	13.200	13.300	13.100	13.100	13.100	5,286
2024-02-09	13.150	13.200	12.900	13.150	13.150	2,487
2024-02-08	12.850	13.250	12.750	13.200	13.200	6,637
2024-02-07	12.800	12.800	12.450	12.650	12.650	4,163
2024-02-06	13.000	13.100	12.550	12.800	12.800	7,676
2024-02-05	13.200	13.250	13.000	13.000	13.000	6,313
2024-02-02	13.250	13.300	13.150	13.200	13.200	12,183
2024-02-01	13.250	13.300	13.200	13.250	13.250	5,427
2024-01-31	13.250	13.300	13.150	13.250	13.250	22,073
2024-01-30	13.150	13.200	13.000	13.200	13.200	12,738
2024-01-29	13.150	13.150	12.750	12.750	12.750	13,077
2024-01-26	12.900	13.150	12.900	13.050	13.050	6,702
2024-01-25	12.400	12.850	12.400	12.850	12.850	5,755
2024-01-24	12.700	12.700	12.000	12.450	12.450	13,850
2024-01-23	13.000	13.000	12.200	12.600	12.600	14,859
2024-01-22	13.000	13.100	12.750	12.850	12.850	15,500
2024-01-19	12.750	13.100	12.600	13.000	13.000	16,371
2024-01-18	12.700	12.750	12.400	12.450	12.450	5,839
2024-01-17	13.200	13.250	12.300	12.450	12.450	42,138
2024-01-16	12.600	12.700	12.500	12.550	12.550	4,086
2024-01-15	12.750	13.000	12.750	12.850	12.850	4,231
2024-01-12	13.150	13.200	12.750	12.750	12.750	44,215
2024-01-11	12.900	13.100	12.750	13.050	13.050	6,563
2024-01-10	12.800	13.100	12.800	12.800	12.800	3,651
2024-01-09	13.200	13.250	12.800	12.800	12.800	4,354
2024-01-08	13.250	13.250	13.050	13.100	13.100	3,602
2024-01-05	13.100	13.300	13.100	13.300	13.300	3,424
2024-01-04	13.200	13.250	13.100	13.200	13.200	4,441
2024-01-03	13.150	13.300	13.050	13.200	13.200	13,279
2024-01-02	12.800	13.250	12.800	13.150	13.150	11,746
2023-12-29	12.800	12.950	12.450	12.750	12.750	10,847
2023-12-28	13.150	13.300	12.750	12.800	12.800	37,374
2023-12-27	12.100	12.900	12.100	12.900	12.900	41,560
2023-12-22	11.550	11.900	11.250	11.600	11.600	18,784
2023-12-21	11.000	11.450	10.950	11.000	11.000	15,994
2023-12-20	11.200	11.550	10.600	11.000	11.000	22,380
2023-12-19	11.300	11.400	11.100	11.100	11.100	8,005
2023-12-18	12.000	12.000	11.000	11.100	11.100	23,719
2023-12-15	11.500	11.800	11.500	11.700	11.700	3,775
2023-12-14	11.550	11.800	11.500	11.500	11.500	4,033
2023-12-13	11.950	11.950	11.200	11.600	11.600	12,989
2023-12-12	12.050	12.350	11.950	11.950	11.950	5,622
2023-12-11	12.250	12.250	12.000	12.000	12.000	4,273

← NewerPage 11 of 21 · 1,216 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.