Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	11.580	11.740	11.400	11.600	11.600	3,437
2023-01-03	11.840	11.840	11.580	11.580	11.580	2,059
2023-01-02	11.780	11.900	11.560	11.740	11.740	3,667
2022-12-30	11.680	11.780	11.600	11.600	11.600	359
2022-12-29	11.680	11.920	11.500	11.680	11.680	1,616
2022-12-28	11.820	11.820	11.200	11.540	11.540	5,213
2022-12-27	12.040	12.060	11.820	11.820	11.820	2,736
2022-12-23	11.720	12.080	11.700	12.080	12.080	1,928
2022-12-22	12.220	12.220	11.520	11.960	11.960	8,851
2022-12-21	12.340	12.500	12.220	12.220	12.220	4,412
2022-12-20	12.720	12.800	12.320	12.320	12.320	2,901
2022-12-19	12.860	12.880	12.520	12.700	12.700	2,527
2022-12-16	12.900	12.900	12.800	12.860	12.860	2,528
2022-12-15	12.860	13.080	12.860	12.900	12.900	2,595
2022-12-14	12.960	12.980	12.900	12.920	12.920	651
2022-12-13	13.000	13.100	12.900	13.000	13.000	823
2022-12-12	12.940	13.000	12.940	12.980	12.980	1,114
2022-12-09	13.220	13.280	13.000	13.000	13.000	2,076
2022-12-08	13.360	13.360	13.020	13.120	13.120	2,711
2022-12-07	13.360	13.400	13.100	13.380	13.380	2,239
2022-12-06	13.400	13.500	13.400	13.400	13.400	238
2022-12-05	13.620	13.620	13.380	13.400	13.400	1,749
2022-12-02	13.400	13.500	13.300	13.440	13.440	1,100
2022-12-01	13.500	13.520	13.420	13.420	13.420	565
2022-11-30	13.700	13.860	13.500	13.500	13.500	3,793
2022-11-29	13.800	13.880	13.660	13.660	13.660	2,331
2022-11-28	13.900	13.980	13.840	13.840	13.840	1,433
2022-11-25	13.980	14.000	13.900	13.900	13.900	977
2022-11-24	14.400	14.400	13.980	13.980	13.980	4,945
2022-11-23	14.200	14.420	14.120	14.260	14.260	3,793
2022-11-22	14.100	14.100	14.100	14.100	14.100	817
2022-11-21	14.140	14.160	14.000	14.000	14.000	583
2022-11-18	14.000	14.160	14.000	14.140	14.140	1,981
2022-11-17	13.980	14.000	13.980	14.000	14.000	487
2022-11-16	14.300	14.300	13.920	13.920	13.920	1,236
2022-11-15	14.020	14.500	14.000	14.060	14.060	3,915
2022-11-14	14.000	14.000	13.780	14.000	14.000	3,379
2022-11-11	13.700	13.720	13.480	13.500	13.500	2,229
2022-11-10	13.500	13.880	13.200	13.500	13.500	2,498
2022-11-09	13.020	13.700	13.000	13.200	13.200	6,820
2022-11-08	12.940	13.000	12.900	12.900	12.900	1,188
2022-11-07	13.100	13.100	12.920	12.920	12.920	750
2022-11-04	13.000	13.180	12.960	13.140	13.140	1,526
2022-11-03	13.280	13.280	13.200	13.200	13.200	503
2022-11-02	13.100	13.380	12.940	13.000	13.000	1,655
2022-11-01	13.000	13.180	13.000	13.180	13.180	2,072
2022-10-31	13.160	13.160	12.940	12.940	12.940	899
2022-10-28	13.080	13.180	12.900	12.940	12.940	2,143
2022-10-27	12.980	13.080	12.720	13.080	13.080	2,560
2022-10-26	12.500	12.980	12.500	12.980	12.980	4,464
2022-10-25	12.420	12.500	12.400	12.500	12.500	2,239
2022-10-24	12.720	12.760	12.400	12.400	12.400	5,851
2022-10-21	12.840	12.980	12.700	12.700	12.700	831
2022-10-20	13.000	13.000	12.860	12.860	12.860	1,506
2022-10-19	12.620	13.000	12.620	12.980	12.980	760
2022-10-18	12.600	12.900	12.600	12.880	12.880	2,158
2022-10-17	12.580	12.680	12.500	12.580	12.580	1,120
2022-10-14	12.580	12.580	12.460	12.500	12.500	619
2022-10-13	12.480	12.480	12.200	12.300	12.300	3,814
2022-10-12	12.380	12.480	12.340	12.480	12.480	813

← NewerPage 16 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.