Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	11.350	11.350	11.100	11.150	11.150	3,503
2023-06-23	11.300	11.350	11.200	11.350	11.350	3,066
2023-06-22	11.100	11.350	11.000	11.200	11.200	7,803
2023-06-21	11.250	11.300	11.050	11.200	11.200	7,442
2023-06-20	11.500	11.550	11.250	11.250	11.250	1,550
2023-06-19	11.700	11.700	11.350	11.400	11.400	4,443
2023-06-16	11.700	11.750	11.450	11.600	11.600	7,067
2023-06-15	11.700	11.700	11.550	11.650	11.650	837
2023-06-14	11.600	11.750	11.500	11.650	11.650	1,041
2023-06-13	11.800	11.850	11.550	11.550	11.550	3,661
2023-06-12	11.250	11.750	11.250	11.650	11.650	6,464
2023-06-09	11.500	11.800	11.100	11.250	11.250	8,275
2023-06-08	11.150	11.700	11.050	11.650	11.650	6,943
2023-06-07	12.450	12.450	11.250	11.550	11.550	23,665
2023-06-06	12.300	12.500	12.250	12.500	12.500	2,981
2023-06-05	12.000	12.350	11.850	12.100	12.100	5,831
2023-06-02	11.750	11.800	11.500	11.800	11.800	2,887
2023-06-01	11.700	11.750	11.550	11.550	11.550	16,921
2023-05-31	11.400	12.050	11.400	11.800	11.800	7,492
2023-05-30	11.500	11.600	11.450	11.450	11.450	3,320
2023-05-29	11.500	11.600	11.350	11.500	11.500	2,316
2023-05-26	11.450	11.600	11.400	11.400	11.400	4,843
2023-05-25	11.500	11.600	11.500	11.550	11.550	530
2023-05-24	11.500	11.600	11.350	11.500	11.500	2,552
2023-05-23	11.700	11.700	11.400	11.450	11.450	3,412
2023-05-22	11.700	11.700	11.500	11.550	11.550	3,421
2023-05-19	11.600	11.650	11.500	11.500	11.500	1,657
2023-05-18	11.850	11.900	11.400	11.600	11.600	7,083
2023-05-17	12.100	12.100	11.200	11.900	11.900	8,004
2023-05-16	12.100	12.250	12.100	12.100	12.100	1,267
2023-05-15	12.350	12.350	12.100	12.100	12.100	1,327
2023-05-12	12.600	12.600	12.100	12.300	12.300	7,395
2023-05-11	12.750	12.750	12.350	12.500	12.500	1,913
2023-05-10	12.600	12.700	12.350	12.700	12.700	1,316
2023-05-09	12.450	12.550	12.350	12.400	12.400	952
2023-05-08	12.400	12.600	12.300	12.300	12.300	2,903
2023-05-05	12.750	12.750	12.400	12.400	12.400	2,860
2023-05-04	12.800	12.950	12.700	12.700	12.700	4,483
2023-05-03	12.900	12.900	12.600	12.600	12.600	2,766
2023-05-02	13.000	13.150	12.850	12.900	12.900	3,649
2023-04-28	12.850	12.900	12.800	12.850	12.850	609
2023-04-27	12.800	12.950	12.600	12.800	12.800	4,424
2023-04-26	12.850	12.900	12.800	12.850	12.850	241
2023-04-25	12.800	12.900	12.450	12.850	12.850	3,222
2023-04-24	13.500	13.600	12.500	12.800	12.800	17,440
2023-04-21	13.700	13.700	13.400	13.400	13.400	10,965
2023-04-20	13.800	13.900	13.600	13.700	13.700	3,146
2023-04-19	14.100	14.100	13.800	13.850	13.850	8,794
2023-04-18	13.850	14.000	13.650	13.750	13.750	11,854
2023-04-17	13.750	13.850	13.550	13.650	13.650	3,596
2023-04-14	13.500	13.700	13.250	13.350	13.350	6,811
2023-04-13	12.650	13.900	12.650	13.300	13.300	14,834
2023-04-12	12.850	13.000	12.750	12.750	12.750	1,746
2023-04-11	12.850	12.900	12.800	12.850	12.850	2,135
2023-04-06	12.800	13.150	12.800	13.150	13.150	3,501
2023-04-05	12.800	12.800	12.650	12.800	12.800	1,512
2023-04-04	12.800	12.850	12.700	12.850	12.850	2,530
2023-04-03	12.950	12.950	12.750	12.750	12.750	1,836
2023-03-31	12.840	12.940	12.680	12.680	12.680	4,474
2023-03-30	12.700	12.780	12.640	12.780	12.780	1,763

← NewerPage 14 of 21 · 1,217 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.