Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	13.800	13.880	13.700	13.700	13.700	1,549
2022-07-18	13.640	13.820	13.540	13.820	13.820	2,113
2022-07-15	13.500	13.640	13.480	13.640	13.640	2,906
2022-07-14	13.540	13.540	13.320	13.500	13.500	3,073
2022-07-13	13.480	13.560	13.440	13.560	13.560	2,103
2022-07-12	13.580	13.580	13.440	13.440	13.440	3,461
2022-07-11	13.600	13.800	13.500	13.560	13.560	1,414
2022-07-08	13.460	13.680	13.440	13.560	13.560	6,683
2022-07-07	14.220	14.380	13.500	13.600	13.600	9,486
2022-07-06	13.920	14.500	13.900	14.200	14.200	8,030
2022-07-05	14.080	14.080	13.840	14.000	14.000	2,657
2022-07-04	13.800	13.980	13.200	13.900	13.900	15,375
2022-07-01	14.440	14.440	13.820	14.160	14.160	7,543
2022-06-30	14.780	14.840	14.540	14.840	14.840	1,313
2022-06-29	14.740	14.940	14.740	14.760	14.760	870
2022-06-28	14.600	14.900	14.600	14.760	14.760	6,124
2022-06-27	14.300	14.700	14.300	14.460	14.460	1,509
2022-06-24	14.300	14.500	14.160	14.500	14.500	1,859
2022-06-23	13.920	14.260	13.920	14.100	14.100	5,415
2022-06-22	14.540	14.540	13.700	14.200	14.200	11,228
2022-06-21	14.440	14.640	14.420	14.500	14.500	1,267
2022-06-20	14.620	14.620	14.180	14.420	14.420	7,888
2022-06-17	14.800	14.900	14.620	14.620	14.620	3,162
2022-06-16	15.040	15.200	14.720	14.720	14.720	4,814
2022-06-15	15.380	15.560	15.000	15.000	15.000	1,884
2022-06-14	15.520	15.640	15.160	15.400	15.400	4,778
2022-06-13	15.540	15.660	15.320	15.500	15.500	6,685
2022-06-10	15.520	15.780	15.500	15.780	15.780	1,956
2022-06-09	15.680	15.800	15.600	15.600	15.600	1,369
2022-06-08	15.620	15.840	15.620	15.660	15.660	1,227
2022-06-07	15.800	15.940	15.620	15.840	15.840	1,943
2022-06-06	15.980	15.980	15.860	15.860	15.860	949
2022-06-03	15.980	15.980	15.800	15.900	15.900	2,580
2022-06-02	15.760	15.760	15.500	15.680	15.680	3,243
2022-06-01	15.680	15.800	15.660	15.780	15.780	1,775
2022-05-31	15.600	15.760	15.600	15.680	15.680	3,131
2022-05-30	15.100	15.580	15.000	15.580	15.580	4,274
2022-05-27	15.100	15.100	15.000	15.100	15.100	840
2022-05-26	15.100	15.100	14.940	14.940	14.940	407
2022-05-25	14.940	15.000	14.860	14.980	14.980	1,878
2022-05-24	15.100	15.100	14.940	14.940	14.940	1,192
2022-05-23	15.400	15.400	14.900	15.100	15.100	2,147
2022-05-20	15.500	15.500	14.640	15.200	15.200	7,860
2022-05-19	15.720	15.720	15.500	15.640	15.640	3,243
2022-05-18	15.600	15.780	15.600	15.780	15.780	3,574
2022-05-17	15.800	15.800	15.600	15.620	15.620	2,661
2022-05-16	15.900	15.900	15.620	15.800	15.800	1,598
2022-05-13	15.600	15.900	15.600	15.900	15.900	427
2022-05-12	16.000	16.000	15.600	15.600	15.600	10,009
2022-05-11	16.140	16.140	15.900	16.100	16.100	3,614
2022-05-10	16.120	16.160	16.000	16.160	16.160	7,055
2022-05-09	16.420	16.500	16.000	16.300	16.300	7,093
2022-05-06	16.500	16.500	16.200	16.500	16.500	3,818
2022-05-05	16.480	16.600	16.380	16.500	16.500	3,665
2022-05-04	16.780	16.780	16.300	16.300	16.300	6,591
2022-05-03	16.480	16.860	16.440	16.760	16.760	3,071
2022-05-02	16.500	16.660	16.480	16.480	16.480	4,663
2022-04-29	16.700	16.700	16.500	16.520	16.520	1,836
2022-04-28	16.760	16.780	16.600	16.660	16.660	2,257
2022-04-27	16.900	16.900	16.600	16.820	16.820	2,192

← NewerPage 18 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.