Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	16.900	16.900	16.600	16.820	16.820	2,192
2022-04-26	16.900	16.960	16.760	16.820	16.820	1,951
2022-04-25	17.200	17.200	16.680	16.920	16.920	5,194
2022-04-22	17.000	17.200	16.820	17.200	17.200	4,037
2022-04-21	17.060	17.180	16.820	16.940	16.940	9,744
2022-04-20	17.360	17.360	17.000	17.060	17.060	6,614
2022-04-19	17.300	17.400	17.140	17.360	17.360	13,509
2022-04-14	16.900	17.200	16.900	17.100	17.100	7,236
2022-04-13	16.600	16.900	16.600	16.800	16.800	7,218
2022-04-12	16.780	16.800	16.540	16.600	16.600	5,332
2022-04-11	16.500	17.100	16.500	16.800	16.800	9,543
2022-04-08	16.480	16.480	16.220	16.440	16.440	1,922
2022-04-07	15.800	16.480	15.800	16.480	16.480	5,678
2022-04-06	16.000	16.180	15.760	15.800	15.800	9,270
2022-04-05	16.200	16.260	15.920	15.940	15.940	8,928
2022-04-04	16.200	16.580	16.200	16.200	16.200	18,034
2022-04-01	15.860	16.600	15.640	16.040	16.040	79,357
2022-03-31	17.100	17.150	17.050	17.050	17.050	551
2022-03-30	17.100	17.100	16.900	17.000	17.000	1,533
2022-03-29	17.300	17.300	16.900	17.050	17.050	6,588
2022-03-28	17.350	17.500	17.200	17.200	17.200	18,550
2022-03-25	17.300	17.300	17.000	17.250	17.250	4,320
2022-03-24	17.400	17.500	17.100	17.300	17.300	4,263
2022-03-23	17.450	17.500	17.000	17.350	17.350	4,875
2022-03-22	17.200	17.450	17.200	17.400	17.400	7,779
2022-03-21	16.900	17.200	16.900	17.100	17.100	3,380
2022-03-18	17.000	17.000	16.700	17.000	17.000	2,691
2022-03-17	17.000	17.100	16.850	16.850	16.850	4,567
2022-03-16	16.900	16.900	16.250	16.900	16.900	16,904
2022-03-15	16.000	16.050	15.650	16.000	16.000	8,130
2022-03-14	16.000	16.250	15.900	16.200	16.200	3,388
2022-03-11	15.650	16.000	15.550	15.800	15.800	2,909
2022-03-10	15.200	15.800	15.200	15.700	15.700	6,285
2022-03-09	14.950	15.350	14.850	15.100	15.100	8,066
2022-03-08	14.400	14.850	14.400	14.550	14.550	4,401
2022-03-07	14.850	14.900	14.000	14.400	14.400	14,459
2022-03-04	15.100	15.100	14.600	15.000	15.000	6,684
2022-03-03	15.100	15.600	15.100	15.250	15.250	5,417
2022-03-02	14.750	15.200	14.700	14.900	14.900	7,594
2022-03-01	15.050	15.100	14.750	15.000	15.000	4,483
2022-02-28	15.300	15.550	14.900	15.000	15.000	8,315
2022-02-25	14.850	15.950	14.750	15.300	15.300	6,936
2022-02-24	14.600	14.800	14.000	14.450	14.450	25,708
2022-02-23	15.000	15.350	15.000	15.150	15.150	4,574
2022-02-22	15.000	15.100	14.800	15.050	15.050	6,681
2022-02-21	15.800	15.800	15.150	15.400	15.400	3,943
2022-02-18	16.150	16.200	15.950	16.000	16.000	1,064
2022-02-17	16.000	16.400	15.950	16.050	16.050	5,894
2022-02-16	15.300	15.950	15.300	15.950	15.950	3,394
2022-02-15	14.900	15.950	14.900	15.300	15.300	8,715
2022-02-14	15.200	15.300	14.800	14.900	14.900	18,968
2022-02-11	15.600	15.800	15.600	15.600	15.600	1,270
2022-02-10	16.000	16.000	15.600	15.600	15.600	2,764
2022-02-09	15.800	16.100	15.400	16.100	16.100	11,074
2022-02-08	16.050	16.200	15.700	15.900	15.900	4,197
2022-02-07	16.200	16.200	15.800	16.050	16.050	6,120
2022-02-04	16.200	16.350	15.850	15.900	15.900	16,993
2022-02-03	17.200	17.200	16.150	16.150	16.150	10,110
2022-02-02	16.950	17.300	16.800	17.000	17.000	3,915
2022-02-01	16.250	16.750	16.250	16.700	16.700	3,002

← NewerPage 19 of 21 · 1,218 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.