Hyloris Developmentsen Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	16.000	16.250	15.850	16.150	16.150	1,965
2022-01-28	16.000	16.200	16.000	16.000	16.000	3,668
2022-01-27	15.900	16.250	15.850	16.050	16.050	3,122
2022-01-26	16.400	16.800	16.050	16.350	16.350	3,977
2022-01-25	15.650	16.400	15.500	16.350	16.350	7,841
2022-01-24	16.750	16.900	15.750	15.950	15.950	22,096
2022-01-21	16.950	17.150	16.700	17.000	17.000	10,084
2022-01-20	17.250	17.250	16.900	17.200	17.200	3,410
2022-01-19	17.550	17.550	17.000	17.000	17.000	8,993
2022-01-18	17.550	17.550	17.100	17.450	17.450	3,462
2022-01-17	17.750	17.750	17.100	17.550	17.550	10,901
2022-01-14	17.800	17.800	17.300	17.650	17.650	11,203
2022-01-13	17.800	17.900	17.700	17.800	17.800	8,118
2022-01-12	17.800	17.850	17.050	17.850	17.850	15,669
2022-01-11	18.000	18.250	17.700	17.900	17.900	4,780
2022-01-10	18.500	18.500	17.300	18.200	18.200	12,096
2022-01-07	18.900	18.900	18.200	18.500	18.500	10,103
2022-01-06	18.750	19.100	18.500	18.900	18.900	14,363
2022-01-05	18.500	19.000	18.400	18.750	18.750	15,202
2022-01-04	17.700	18.700	17.700	18.300	18.300	17,574
2022-01-03	17.400	17.750	17.300	17.750	17.750	15,840
2021-12-31	17.200	17.300	17.200	17.300	17.300	1,970
2021-12-30	17.200	17.250	17.200	17.200	17.200	1,204
2021-12-29	17.200	17.300	16.900	17.200	17.200	5,318
2021-12-28	17.100	17.400	17.000	17.300	17.300	5,946
2021-12-27	17.000	17.100	16.900	16.900	16.900	1,336
2021-12-24	17.100	17.100	16.900	17.000	17.000	1,413
2021-12-23	17.050	17.100	16.900	17.100	17.100	1,531
2021-12-22	17.300	17.350	17.050	17.200	17.200	3,236
2021-12-21	17.000	17.500	16.900	17.300	17.300	17,689
2021-12-20	16.900	16.950	16.750	16.950	16.950	7,563
2021-12-17	17.000	17.050	16.800	16.900	16.900	10,918
2021-12-16	16.750	17.050	16.750	16.950	16.950	9,752
2021-12-15	16.750	16.850	16.700	16.700	16.700	16,141
2021-12-14	17.000	17.050	16.650	16.900	16.900	10,112
2021-12-13	16.600	17.150	16.600	16.950	16.950	30,151
2021-12-10	16.050	16.600	16.050	16.500	16.500	9,728
2021-12-09	16.200	16.600	16.200	16.450	16.450	4,166
2021-12-08	16.200	16.500	16.050	16.500	16.500	1,826
2021-12-07	16.500	16.600	16.150	16.250	16.250	5,423
2021-12-06	15.550	16.800	15.500	16.600	16.600	21,807
2021-12-03	15.250	15.700	15.250	15.550	15.550	12,499
2021-12-02	15.150	15.350	15.050	15.150	15.150	5,192
2021-12-01	15.200	15.400	15.050	15.250	15.250	10,476
2021-11-30	15.500	15.500	15.300	15.300	15.300	388
2021-11-29	15.300	15.700	15.300	15.500	15.500	4,916
2021-11-26	15.600	15.600	15.250	15.250	15.250	5,815
2021-11-25	15.350	15.800	15.300	15.550	15.550	9,846
2021-11-24	15.300	15.400	15.150	15.300	15.300	4,442
2021-11-23	15.150	15.250	14.900	15.050	15.050	5,143
2021-11-22	15.100	15.150	14.900	15.150	15.150	6,888
2021-11-19	15.000	15.100	14.700	15.100	15.100	19,745
2021-11-18	15.100	15.150	15.000	15.050	15.050	10,856
2021-11-17	15.400	15.500	15.050	15.350	15.350	12,200
2021-11-16	15.650	15.800	15.450	15.500	15.500	10,981
2021-11-15	15.950	16.050	15.600	15.900	15.900	9,250
2021-11-12	15.750	15.900	15.700	15.900	15.900	2,363
2021-11-11	15.700	15.800	15.550	15.800	15.800	3,053
2021-11-10	16.050	16.050	15.350	15.700	15.700	17,767
2021-11-09	16.300	16.300	15.800	15.950	15.950	4,342

← NewerPage 20 of 21 · 1,214 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.