Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.620 | 5.620 | 5.440 | 5.480 | 5.480 | 2,422 |
| 2024-11-27 | 5.580 | 5.720 | 5.500 | 5.620 | 5.620 | 5,342 |
| 2024-11-26 | 5.720 | 5.720 | 5.420 | 5.720 | 5.720 | 7,152 |
| 2024-11-25 | 5.620 | 5.840 | 5.460 | 5.720 | 5.720 | 30,034 |
| 2024-11-22 | 5.800 | 5.920 | 5.260 | 5.740 | 5.740 | 60,812 |
| 2024-11-21 | 5.380 | 5.900 | 5.360 | 5.800 | 5.800 | 87,413 |
| 2024-11-20 | 4.280 | 5.640 | 4.280 | 5.180 | 5.180 | 89,643 |
| 2024-11-19 | 3.300 | 4.100 | 3.060 | 4.000 | 4.000 | 52,897 |
| 2024-11-18 | 3.980 | 4.000 | 3.280 | 3.300 | 3.300 | 51,004 |
| 2024-11-15 | 4.300 | 4.300 | 3.970 | 4.000 | 4.000 | 22,714 |
| 2024-11-14 | 4.500 | 4.500 | 4.200 | 4.300 | 4.300 | 14,893 |
| 2024-11-13 | 4.520 | 4.610 | 4.500 | 4.610 | 4.610 | 4,389 |
| 2024-11-12 | 4.660 | 4.660 | 4.500 | 4.520 | 4.520 | 17,436 |
| 2024-11-11 | 4.750 | 4.790 | 4.670 | 4.670 | 4.670 | 3,874 |
| 2024-11-08 | 4.880 | 4.880 | 4.760 | 4.800 | 4.800 | 6,019 |
| 2024-11-07 | 4.850 | 5.000 | 4.850 | 4.880 | 4.880 | 7,140 |
| 2024-11-06 | 5.360 | 5.360 | 4.830 | 4.850 | 4.850 | 19,165 |
| 2024-11-05 | 5.520 | 5.560 | 5.360 | 5.400 | 5.400 | 7,890 |
| 2024-11-04 | 5.660 | 5.700 | 5.500 | 5.600 | 5.600 | 14,191 |
| 2024-11-01 | 5.700 | 5.840 | 5.640 | 5.800 | 5.800 | 1,104 |
| 2024-10-31 | 5.860 | 5.860 | 5.560 | 5.700 | 5.700 | 9,529 |
| 2024-10-30 | 5.800 | 5.900 | 5.720 | 5.900 | 5.900 | 3,811 |
| 2024-10-29 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 3,057 |
| 2024-10-28 | 5.820 | 5.860 | 5.720 | 5.860 | 5.860 | 4,114 |
| 2024-10-25 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 5,507 |
| 2024-10-24 | 6.080 | 6.100 | 5.980 | 6.040 | 6.040 | 4,360 |
| 2024-10-23 | 6.020 | 6.100 | 6.020 | 6.080 | 6.080 | 2,447 |
| 2024-10-22 | 6.100 | 6.160 | 5.880 | 6.040 | 6.040 | 14,402 |
| 2024-10-21 | 5.840 | 6.200 | 5.840 | 6.100 | 6.100 | 18,553 |
| 2024-10-18 | 5.880 | 5.980 | 5.800 | 5.980 | 5.980 | 7,535 |
| 2024-10-17 | 6.160 | 6.160 | 5.920 | 6.000 | 6.000 | 5,813 |
| 2024-10-16 | 6.060 | 6.180 | 6.020 | 6.180 | 6.180 | 5,705 |
| 2024-10-15 | 6.100 | 6.140 | 5.960 | 6.140 | 6.140 | 5,230 |
| 2024-10-14 | 5.800 | 6.060 | 5.800 | 6.060 | 6.060 | 24,249 |
| 2024-10-11 | 5.840 | 5.840 | 5.740 | 5.800 | 5.800 | 3,675 |
| 2024-10-10 | 5.780 | 5.880 | 5.780 | 5.860 | 5.860 | 1,300 |
| 2024-10-09 | 5.980 | 5.980 | 5.780 | 5.880 | 5.880 | 5,494 |
| 2024-10-08 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 6,664 |
| 2024-10-07 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 10,812 |
| 2024-10-04 | 5.980 | 5.980 | 5.800 | 5.960 | 5.960 | 4,230 |
| 2024-10-03 | 5.920 | 5.980 | 5.900 | 5.980 | 5.980 | 5,058 |
| 2024-10-02 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 5,200 |
| 2024-10-01 | 5.700 | 6.000 | 5.700 | 5.940 | 5.940 | 15,207 |
| 2024-09-30 | 5.900 | 6.140 | 5.760 | 5.900 | 5.900 | 21,361 |
| 2024-09-27 | 5.600 | 5.840 | 5.600 | 5.680 | 5.680 | 11,916 |
| 2024-09-26 | 5.740 | 5.840 | 5.660 | 5.840 | 5.840 | 5,507 |
| 2024-09-25 | 5.740 | 5.840 | 5.640 | 5.760 | 5.760 | 3,226 |
| 2024-09-24 | 5.800 | 5.880 | 5.520 | 5.680 | 5.680 | 11,789 |
| 2024-09-23 | 5.920 | 5.920 | 5.600 | 5.880 | 5.880 | 3,309 |
| 2024-09-20 | 5.880 | 5.980 | 5.700 | 5.740 | 5.740 | 5,223 |
| 2024-09-19 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 6,869 |
| 2024-09-18 | 5.980 | 5.980 | 5.660 | 5.960 | 5.960 | 11,378 |
| 2024-09-17 | 6.020 | 6.380 | 5.640 | 5.980 | 5.980 | 46,419 |
| 2024-09-16 | 5.000 | 5.940 | 5.000 | 5.880 | 5.880 | 32,536 |
| 2024-09-13 | 4.900 | 4.980 | 4.560 | 4.750 | 4.750 | 31,552 |
| 2024-09-12 | 5.620 | 5.720 | 4.700 | 5.000 | 5.000 | 27,534 |
| 2024-09-11 | 5.820 | 5.820 | 5.600 | 5.720 | 5.720 | 9,400 |
| 2024-09-10 | 5.900 | 5.900 | 5.700 | 5.840 | 5.840 | 4,185 |
| 2024-09-09 | 5.940 | 5.940 | 5.800 | 5.900 | 5.900 | 4,829 |
| 2024-09-06 | 5.980 | 5.980 | 5.800 | 5.900 | 5.900 | 1,317 |
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.