Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	11.600	11.600	11.400	11.450	11.450	3,043
2023-09-15	11.850	11.850	11.600	11.600	11.600	3,092
2023-09-14	11.500	11.950	11.450	11.600	11.600	7,007
2023-09-13	11.650	11.700	11.350	11.400	11.400	4,449
2023-09-12	11.850	11.850	11.600	11.600	11.600	3,420
2023-09-11	11.700	11.900	11.650	11.800	11.800	4,555
2023-09-08	11.950	11.950	11.700	11.900	11.900	5,842
2023-09-07	11.500	11.950	11.500	11.600	11.600	15,319
2023-09-06	11.650	11.650	11.400	11.400	11.400	1,212
2023-09-05	11.750	11.750	11.550	11.550	11.550	3,268
2023-09-04	11.400	11.700	11.300	11.700	11.700	2,587
2023-09-01	11.550	11.550	11.250	11.350	11.350	1,266
2023-08-31	11.400	11.400	11.400	11.400	11.400	820
2023-08-30	11.050	11.200	11.050	11.200	11.200	962
2023-08-29	11.250	11.300	11.100	11.100	11.100	2,866
2023-08-28	11.250	11.250	11.200	11.200	11.200	2,276
2023-08-25	11.300	11.400	11.250	11.250	11.250	1,332
2023-08-24	11.450	11.500	11.250	11.250	11.250	945
2023-08-23	11.450	11.450	11.250	11.450	11.450	1,843
2023-08-22	11.500	11.550	11.450	11.450	11.450	356
2023-08-21	11.650	11.800	11.350	11.350	11.350	3,853
2023-08-18	11.700	11.750	11.700	11.750	11.750	51
2023-08-17	11.750	11.750	11.650	11.650	11.650	1,257
2023-08-16	11.850	11.850	11.750	11.750	11.750	416
2023-08-15	11.700	11.800	11.700	11.800	11.800	3,640
2023-08-14	11.750	11.750	11.650	11.650	11.650	361
2023-08-11	11.750	11.800	11.600	11.700	11.700	885
2023-08-10	11.650	11.900	11.600	11.700	11.700	1,229
2023-08-09	11.700	11.700	11.650	11.700	11.700	351
2023-08-08	11.650	11.850	11.550	11.650	11.650	4,260
2023-08-07	11.450	11.600	11.350	11.350	11.350	1,906
2023-08-04	11.500	11.550	11.450	11.450	11.450	4,781
2023-08-03	11.500	11.650	11.500	11.650	11.650	935
2023-08-02	11.600	11.650	11.550	11.550	11.550	1,581
2023-08-01	11.800	11.800	11.550	11.550	11.550	1,439
2023-07-31	11.700	11.800	11.600	11.750	11.750	3,078
2023-07-28	11.400	11.700	11.300	11.700	11.700	3,478
2023-07-27	11.300	11.300	11.200	11.250	11.250	1,937
2023-07-26	11.100	11.350	11.100	11.350	11.350	4,351
2023-07-25	11.000	11.100	10.900	11.100	11.100	4,451
2023-07-24	11.000	11.000	10.950	11.000	11.000	610
2023-07-21	11.000	11.000	11.000	11.000	11.000	5
2023-07-20	11.000	11.050	10.900	11.050	11.050	2,542
2023-07-19	11.050	11.100	10.900	11.000	11.000	4,588
2023-07-18	11.000	11.100	11.000	11.050	11.050	732
2023-07-17	10.950	11.050	10.950	11.050	11.050	761
2023-07-14	11.100	11.100	10.950	11.050	11.050	1,775
2023-07-13	11.000	11.200	10.950	11.050	11.050	3,427
2023-07-12	11.300	11.300	11.050	11.050	11.050	1,765
2023-07-11	11.000	11.300	11.000	11.300	11.300	1,967
2023-07-10	11.150	11.150	10.950	10.950	10.950	1,240
2023-07-07	11.050	11.200	11.000	11.200	11.200	700
2023-07-06	11.200	11.200	11.000	11.150	11.150	906
2023-07-05	11.150	11.200	11.100	11.200	11.200	1,932
2023-07-04	11.000	11.200	11.000	11.200	11.200	2,031
2023-07-03	10.950	10.950	10.950	10.950	10.950	670
2023-06-30	10.900	10.950	10.900	10.950	10.950	715
2023-06-29	10.850	11.000	10.850	11.000	11.000	2,607
2023-06-28	11.100	11.100	10.800	10.800	10.800	1,741
2023-06-27	11.200	11.250	11.000	11.050	11.050	3,911

← NewerPage 13 of 21 · 1,213 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.