Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	12.700	12.700	12.600	12.700	12.700	2,114
2023-03-28	12.700	12.780	12.600	12.600	12.600	781
2023-03-27	12.800	12.800	12.700	12.780	12.780	795
2023-03-24	13.000	13.000	12.540	12.800	12.800	2,756
2023-03-23	13.160	13.160	12.900	12.900	12.900	1,707
2023-03-22	13.460	13.460	13.000	13.180	13.180	5,710
2023-03-21	13.280	13.500	13.280	13.360	13.360	2,289
2023-03-20	13.000	13.300	12.900	13.280	13.280	3,606
2023-03-17	12.800	13.000	12.700	12.900	12.900	5,440
2023-03-16	13.000	13.000	12.420	12.620	12.620	7,634
2023-03-15	12.900	12.920	12.400	12.420	12.420	3,349
2023-03-14	12.100	12.840	12.100	12.800	12.800	4,919
2023-03-13	12.120	12.280	12.100	12.100	12.100	1,328
2023-03-10	12.000	12.200	12.000	12.100	12.100	2,940
2023-03-09	12.220	12.220	11.760	12.120	12.120	8,030
2023-03-08	12.300	12.340	12.200	12.200	12.200	1,591
2023-03-07	12.500	12.640	12.300	12.300	12.300	2,555
2023-03-06	12.900	12.900	12.480	12.500	12.500	4,182
2023-03-03	13.280	13.300	12.820	12.860	12.860	2,923
2023-03-02	13.260	13.440	13.060	13.300	13.300	1,775
2023-03-01	13.500	13.500	13.260	13.440	13.440	1,427
2023-02-28	13.480	13.500	13.440	13.500	13.500	353
2023-02-27	13.540	13.600	13.500	13.500	13.500	1,313
2023-02-24	13.660	13.660	13.560	13.600	13.600	340
2023-02-23	13.500	13.660	13.440	13.660	13.660	2,688
2023-02-22	13.700	13.700	13.500	13.500	13.500	2,785
2023-02-21	13.560	13.700	13.500	13.700	13.700	889
2023-02-20	13.780	13.780	13.540	13.540	13.540	1,292
2023-02-17	13.980	13.980	13.660	13.800	13.800	1,010
2023-02-16	14.000	14.000	13.800	13.940	13.940	1,834
2023-02-15	13.940	13.980	13.800	13.860	13.860	782
2023-02-14	14.040	14.120	13.940	13.940	13.940	5,076
2023-02-13	14.140	14.140	14.040	14.060	14.060	1,483
2023-02-10	14.140	14.140	14.000	14.120	14.120	3,087
2023-02-09	14.080	14.280	14.020	14.140	14.140	2,982
2023-02-08	14.300	14.300	14.080	14.080	14.080	1,556
2023-02-07	14.300	14.420	14.140	14.200	14.200	2,323
2023-02-06	14.300	14.320	14.200	14.300	14.300	3,507
2023-02-03	14.100	14.300	14.040	14.280	14.280	1,941
2023-02-02	14.440	14.500	14.100	14.200	14.200	3,213
2023-02-01	14.560	14.560	14.340	14.480	14.480	2,099
2023-01-31	14.600	14.600	14.340	14.500	14.500	22,754
2023-01-30	14.700	14.760	14.540	14.560	14.560	3,672
2023-01-27	14.480	14.680	14.240	14.640	14.640	7,473
2023-01-26	13.720	14.580	13.720	14.580	14.580	8,471
2023-01-25	13.540	13.800	13.540	13.800	13.800	4,676
2023-01-24	13.740	13.900	13.500	13.500	13.500	11,789
2023-01-23	13.160	13.460	13.100	13.460	13.460	2,552
2023-01-20	13.380	13.400	13.100	13.160	13.160	3,982
2023-01-19	13.360	13.360	13.020	13.020	13.020	725
2023-01-18	13.500	13.780	13.020	13.020	13.020	10,784
2023-01-17	13.500	13.780	13.360	13.660	13.660	7,805
2023-01-16	12.600	13.300	12.500	13.200	13.200	11,218
2023-01-13	11.980	12.380	11.940	12.380	12.380	2,299
2023-01-12	12.000	12.340	11.800	11.980	11.980	5,954
2023-01-11	11.800	12.000	11.760	11.800	11.800	1,185
2023-01-10	11.720	11.960	11.620	11.720	11.720	2,723
2023-01-09	11.600	11.980	11.560	11.720	11.720	2,664
2023-01-06	11.700	11.760	11.300	11.480	11.480	4,182
2023-01-05	11.600	11.780	11.500	11.560	11.560	2,179

← NewerPage 15 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.