Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.600	12.600	12.340	12.340	12.340	2,300
2022-10-10	12.900	12.900	12.600	12.600	12.600	1,447
2022-10-07	12.720	12.900	12.720	12.880	12.880	489
2022-10-06	12.740	12.900	12.700	12.720	12.720	910
2022-10-05	12.680	12.680	12.600	12.600	12.600	308
2022-10-04	13.020	13.180	12.200	12.680	12.680	11,982
2022-10-03	13.020	13.020	12.840	12.860	12.860	1,580
2022-09-30	13.140	13.140	12.980	13.020	13.020	2,074
2022-09-29	13.020	13.200	13.000	13.140	13.140	764
2022-09-28	13.020	13.020	12.980	12.980	12.980	2,431
2022-09-27	13.160	13.160	13.020	13.020	13.020	1,525
2022-09-26	12.900	13.200	12.860	13.140	13.140	2,166
2022-09-23	13.300	13.380	12.800	12.800	12.800	5,714
2022-09-22	13.700	13.760	13.500	13.500	13.500	2,442
2022-09-21	13.780	13.900	13.740	13.900	13.900	301
2022-09-20	13.800	13.980	13.720	13.820	13.820	2,051
2022-09-19	13.640	13.780	13.640	13.780	13.780	1,098
2022-09-16	13.640	13.700	13.300	13.680	13.680	5,075
2022-09-15	13.800	13.900	13.640	13.640	13.640	2,900
2022-09-14	13.900	14.480	13.640	13.640	13.640	5,395
2022-09-13	13.600	14.140	13.600	13.700	13.700	3,671
2022-09-12	13.900	14.180	13.600	13.600	13.600	4,451
2022-09-09	14.400	14.500	13.660	13.660	13.660	3,925
2022-09-08	12.900	14.620	12.900	14.400	14.400	13,369
2022-09-07	13.520	13.580	12.880	12.900	12.900	8,770
2022-09-06	13.540	13.660	13.440	13.500	13.500	2,429
2022-09-05	13.600	13.760	13.500	13.540	13.540	2,501
2022-09-02	13.540	13.780	13.380	13.740	13.740	3,936
2022-09-01	13.980	14.280	13.520	13.520	13.520	4,616
2022-08-31	13.780	14.200	13.780	13.800	13.800	3,329
2022-08-30	13.620	13.900	13.620	13.700	13.700	3,897
2022-08-29	14.000	14.160	13.620	13.620	13.620	6,019
2022-08-26	14.860	14.860	14.000	14.000	14.000	7,086
2022-08-25	14.800	14.900	14.620	14.760	14.760	5,959
2022-08-24	13.440	14.720	13.400	14.680	14.680	8,071
2022-08-23	13.500	13.620	13.380	13.400	13.400	962
2022-08-22	13.200	13.400	13.100	13.400	13.400	2,990
2022-08-19	13.640	13.640	13.400	13.400	13.400	1,154
2022-08-18	13.920	14.080	13.640	13.640	13.640	4,960
2022-08-17	14.000	14.060	13.880	13.900	13.900	661
2022-08-16	14.000	14.180	13.820	14.000	14.000	1,360
2022-08-15	13.980	14.180	13.980	14.000	14.000	1,276
2022-08-12	13.700	14.000	13.520	13.980	13.980	2,709
2022-08-11	13.760	13.780	13.540	13.720	13.720	1,906
2022-08-10	12.700	13.720	12.700	13.720	13.720	8,929
2022-08-09	13.880	13.900	12.700	12.700	12.700	19,881
2022-08-08	14.000	14.000	13.300	13.800	13.800	15,566
2022-08-05	14.500	14.500	14.000	14.000	14.000	5,213
2022-08-04	14.740	14.740	14.560	14.720	14.720	1,300
2022-08-03	14.800	14.820	14.540	14.540	14.540	2,956
2022-08-02	14.800	14.800	14.560	14.680	14.680	852
2022-08-01	14.800	14.880	14.660	14.660	14.660	4,799
2022-07-29	14.580	14.900	14.560	14.560	14.560	870
2022-07-28	15.000	15.120	14.560	14.560	14.560	3,588
2022-07-27	14.780	14.860	14.500	14.500	14.500	932
2022-07-26	15.020	15.020	14.760	14.760	14.760	2,284
2022-07-25	14.800	15.140	14.780	14.880	14.880	2,466
2022-07-22	14.500	15.160	14.360	14.800	14.800	5,775
2022-07-21	14.480	14.700	14.300	14.300	14.300	1,858
2022-07-20	14.180	14.500	14.100	14.200	14.200	4,033

← NewerPage 17 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.