Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,113 |
| 2024-03-18 | 8.500 | 8.500 | 8.000 | 8.040 | 8.040 | 3,740 |
| 2024-03-15 | 8.040 | 8.500 | 8.040 | 8.140 | 8.140 | 17,527 |
| 2024-03-14 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 1,852 |
| 2024-03-13 | 7.840 | 7.960 | 7.740 | 7.900 | 7.900 | 4,966 |
| 2024-03-12 | 7.560 | 7.840 | 7.560 | 7.840 | 7.840 | 1,147 |
| 2024-03-11 | 7.620 | 7.700 | 7.560 | 7.700 | 7.700 | 78 |
| 2024-03-08 | 7.600 | 7.760 | 7.400 | 7.700 | 7.700 | 9,479 |
| 2024-03-07 | 7.260 | 7.600 | 7.260 | 7.600 | 7.600 | 8,969 |
| 2024-03-06 | 7.400 | 7.400 | 7.140 | 7.200 | 7.200 | 3,406 |
| 2024-03-05 | 7.360 | 7.500 | 7.300 | 7.400 | 7.400 | 7,931 |
| 2024-03-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 250 |
| 2024-03-01 | 7.120 | 7.500 | 7.120 | 7.300 | 7.300 | 14,721 |
| 2024-02-29 | 6.800 | 7.000 | 6.780 | 7.000 | 7.000 | 10,987 |
| 2024-02-28 | 6.500 | 6.780 | 6.500 | 6.740 | 6.740 | 14,167 |
| 2024-02-27 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 750 |
| 2024-02-26 | 6.400 | 6.720 | 6.340 | 6.700 | 6.700 | 10,397 |
| 2024-02-23 | 6.460 | 6.460 | 6.340 | 6.340 | 6.340 | 1,509 |
| 2024-02-22 | 6.460 | 6.480 | 6.460 | 6.480 | 6.480 | 63,166 |
| 2024-02-21 | 6.460 | 6.480 | 6.460 | 6.480 | 6.480 | 181 |
| 2024-02-20 | 6.440 | 6.500 | 6.440 | 6.480 | 6.480 | 650 |
| 2024-02-19 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1,642 |
| 2024-02-16 | 6.560 | 6.560 | 6.400 | 6.480 | 6.480 | 1,642 |
| 2024-02-15 | 6.680 | 6.680 | 6.600 | 6.600 | 6.600 | 600 |
| 2024-02-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,200 |
| 2024-02-13 | 6.660 | 6.700 | 6.660 | 6.700 | 6.700 | 1,200 |
| 2024-02-12 | 6.680 | 6.680 | 6.400 | 6.600 | 6.600 | 2,660 |
| 2024-02-09 | 6.540 | 6.680 | 6.540 | 6.680 | 6.680 | 930 |
| 2024-02-08 | 6.660 | 6.660 | 6.600 | 6.600 | 6.600 | 2,622 |
| 2024-02-07 | 6.700 | 6.700 | 6.660 | 6.700 | 6.700 | 157 |
| 2024-02-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 941 |
| 2024-02-05 | 7.000 | 7.000 | 6.700 | 6.760 | 6.760 | 1,331 |
| 2024-02-02 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 100 |
| 2024-02-01 | 6.920 | 6.940 | 6.920 | 6.940 | 6.940 | 100 |
| 2024-01-31 | 6.840 | 7.000 | 6.700 | 6.940 | 6.940 | 3,300 |
| 2024-01-30 | 6.780 | 6.860 | 6.780 | 6.860 | 6.860 | 200 |
| 2024-01-29 | 6.820 | 6.860 | 6.780 | 6.860 | 6.860 | 200 |
| 2024-01-26 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 1,015 |
| 2024-01-25 | 6.940 | 6.940 | 6.900 | 6.940 | 6.940 | 600 |
| 2024-01-24 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 232 |
| 2024-01-23 | 6.960 | 7.000 | 6.860 | 7.000 | 7.000 | 315 |
| 2024-01-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,791 |
| 2024-01-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 537 |
| 2024-01-18 | 6.820 | 6.860 | 6.820 | 6.860 | 6.860 | 825 |
| 2024-01-17 | 6.880 | 6.880 | 6.780 | 6.820 | 6.820 | 321 |
| 2024-01-16 | 6.800 | 6.880 | 6.800 | 6.820 | 6.820 | 16 |
| 2024-01-15 | 6.720 | 6.820 | 6.720 | 6.820 | 6.820 | 1,586 |
| 2024-01-12 | 6.700 | 6.760 | 6.700 | 6.700 | 6.700 | 14,415 |
| 2024-01-11 | 6.660 | 6.760 | 6.600 | 6.760 | 6.760 | 4,759 |
| 2024-01-10 | 6.780 | 6.780 | 6.700 | 6.700 | 6.700 | 2,244 |
| 2024-01-09 | 6.960 | 6.960 | 6.800 | 6.800 | 6.800 | 64,004 |
| 2024-01-08 | 6.960 | 7.000 | 6.860 | 7.000 | 7.000 | 400 |
| 2024-01-05 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 225 |
| 2024-01-04 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 497 |
| 2024-01-03 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 34 |
| 2024-01-02 | 6.980 | 7.080 | 6.900 | 7.000 | 7.000 | 2,756 |
| 2023-12-29 | 6.640 | 6.920 | 6.640 | 6.920 | 6.920 | 12,779 |
| 2023-12-28 | 6.640 | 6.760 | 6.540 | 6.760 | 6.760 | 6,386 |
| 2023-12-27 | 6.620 | 6.660 | 6.500 | 6.640 | 6.640 | 12,169 |
| 2023-12-22 | 6.820 | 6.820 | 6.600 | 6.720 | 6.720 | 4,721 |
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.