Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 6.820 | 6.880 | 6.800 | 6.820 | 6.820 | 2,918 |
| 2023-12-20 | 6.820 | 6.940 | 6.800 | 6.940 | 6.940 | 4,540 |
| 2023-12-19 | 7.040 | 7.200 | 6.900 | 7.060 | 7.060 | 7,795 |
| 2023-12-18 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 1,894 |
| 2023-12-15 | 7.100 | 7.140 | 6.820 | 7.140 | 7.140 | 8,476 |
| 2023-12-14 | 7.000 | 7.080 | 6.860 | 6.880 | 6.880 | 2,549 |
| 2023-12-13 | 7.160 | 7.200 | 6.840 | 7.080 | 7.080 | 6,366 |
| 2023-12-12 | 7.020 | 7.100 | 6.820 | 7.100 | 7.100 | 31,412 |
| 2023-12-11 | 7.260 | 7.260 | 6.920 | 7.220 | 7.220 | 16,223 |
| 2023-12-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,578 |
| 2023-12-07 | 7.520 | 7.520 | 7.260 | 7.300 | 7.300 | 821 |
| 2023-12-06 | 7.560 | 7.560 | 7.540 | 7.560 | 7.560 | 1,409 |
| 2023-12-05 | 7.800 | 7.800 | 7.400 | 7.400 | 7.400 | 15,631 |
| 2023-12-04 | 8.160 | 8.160 | 7.700 | 7.860 | 7.860 | 3,549 |
| 2023-12-01 | 8.000 | 8.220 | 7.880 | 8.220 | 8.220 | 3,909 |
| 2023-11-30 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 7,415 |
| 2023-11-29 | 7.800 | 8.060 | 7.620 | 8.040 | 8.040 | 10,561 |
| 2023-11-28 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 523 |
| 2023-11-27 | 7.500 | 7.600 | 7.400 | 7.600 | 7.600 | 425 |
| 2023-11-24 | 7.300 | 7.700 | 7.300 | 7.600 | 7.600 | 3,483 |
| 2023-11-23 | 7.600 | 7.600 | 7.380 | 7.380 | 7.380 | 33 |
| 2023-11-22 | 7.300 | 7.400 | 7.020 | 7.380 | 7.380 | 2,096 |
| 2023-11-21 | 7.380 | 7.380 | 7.300 | 7.300 | 7.300 | 3,454 |
| 2023-11-20 | 7.600 | 7.600 | 7.320 | 7.380 | 7.380 | 2,146 |
| 2023-11-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-11-16 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 2,708 |
| 2023-11-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 634 |
| 2023-11-14 | 7.360 | 7.400 | 7.140 | 7.360 | 7.360 | 3,191 |
| 2023-11-13 | 7.180 | 7.300 | 7.180 | 7.280 | 7.280 | 1,708 |
| 2023-11-10 | 7.180 | 7.180 | 7.000 | 7.120 | 7.120 | 1,308 |
| 2023-11-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-11-08 | 7.460 | 7.460 | 7.120 | 7.120 | 7.120 | 3,254 |
| 2023-11-07 | 7.080 | 7.300 | 7.080 | 7.300 | 7.300 | 11,621 |
| 2023-11-06 | 7.000 | 7.200 | 6.900 | 7.000 | 7.000 | 2,501 |
| 2023-11-03 | 7.100 | 7.300 | 7.100 | 7.160 | 7.160 | 51 |
| 2023-11-02 | 7.160 | 7.400 | 7.160 | 7.160 | 7.160 | 1,538 |
| 2023-11-01 | 6.660 | 7.300 | 6.660 | 7.300 | 7.300 | 8,406 |
| 2023-10-31 | 6.740 | 6.900 | 6.360 | 6.900 | 6.900 | 19,517 |
| 2023-10-30 | 6.800 | 6.860 | 6.300 | 6.860 | 6.860 | 22,927 |
| 2023-10-27 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 1,550 |
| 2023-10-26 | 7.060 | 7.060 | 6.600 | 6.860 | 6.860 | 9,980 |
| 2023-10-25 | 7.100 | 7.240 | 7.100 | 7.240 | 7.240 | 1,098 |
| 2023-10-24 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,482 |
| 2023-10-23 | 7.100 | 7.180 | 7.100 | 7.180 | 7.180 | 2,020 |
| 2023-10-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 343 |
| 2023-10-19 | 7.140 | 7.200 | 7.140 | 7.200 | 7.200 | 2,094 |
| 2023-10-18 | 7.140 | 7.160 | 7.060 | 7.060 | 7.060 | 1,550 |
| 2023-10-17 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 800 |
| 2023-10-16 | 7.340 | 7.340 | 7.100 | 7.100 | 7.100 | 2,501 |
| 2023-10-13 | 7.100 | 7.200 | 7.020 | 7.200 | 7.200 | 3,050 |
| 2023-10-12 | 7.020 | 7.120 | 6.800 | 7.080 | 7.080 | 5,073 |
| 2023-10-11 | 7.020 | 7.160 | 7.020 | 7.120 | 7.120 | 2,674 |
| 2023-10-10 | 7.200 | 7.220 | 7.100 | 7.120 | 7.120 | 2,733 |
| 2023-10-09 | 7.020 | 7.300 | 7.020 | 7.260 | 7.260 | 728 |
| 2023-10-06 | 7.200 | 7.200 | 7.120 | 7.120 | 7.120 | 6,285 |
| 2023-10-05 | 7.560 | 7.560 | 7.140 | 7.140 | 7.140 | 12,907 |
| 2023-10-04 | 7.540 | 7.600 | 7.300 | 7.600 | 7.600 | 3,793 |
| 2023-10-03 | 7.880 | 7.880 | 7.600 | 7.600 | 7.600 | 587 |
| 2023-10-02 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 110 |
| 2023-09-29 | 7.680 | 7.840 | 7.540 | 7.840 | 7.840 | 3,826 |
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.