Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.500 | 7.720 | 7.500 | 7.720 | 7.720 | 3,441 |
| 2023-09-27 | 7.400 | 7.640 | 7.400 | 7.640 | 7.640 | 1,017 |
| 2023-09-26 | 7.440 | 7.540 | 7.300 | 7.540 | 7.540 | 4,666 |
| 2023-09-25 | 7.700 | 7.700 | 7.440 | 7.440 | 7.440 | 7,815 |
| 2023-09-22 | 7.780 | 7.780 | 7.740 | 7.740 | 7.740 | 156 |
| 2023-09-21 | 8.000 | 8.000 | 7.740 | 7.760 | 7.760 | 554 |
| 2023-09-20 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 7,223 |
| 2023-09-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 220 |
| 2023-09-18 | 7.900 | 8.000 | 7.720 | 7.900 | 7.900 | 5,114 |
| 2023-09-15 | 7.760 | 7.860 | 7.760 | 7.860 | 7.860 | 1,000 |
| 2023-09-14 | 7.740 | 7.780 | 7.740 | 7.780 | 7.780 | 1,305 |
| 2023-09-13 | 7.600 | 7.800 | 7.540 | 7.800 | 7.800 | 2,180 |
| 2023-09-12 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 665 |
| 2023-09-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 5 |
| 2023-09-08 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 500 |
| 2023-09-07 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1,829 |
| 2023-09-06 | 7.800 | 7.860 | 7.740 | 7.860 | 7.860 | 1,829 |
| 2023-09-05 | 7.840 | 7.940 | 7.780 | 7.940 | 7.940 | 3,138 |
| 2023-09-04 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 1,966 |
| 2023-09-01 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 39 |
| 2023-08-31 | 7.900 | 8.080 | 7.720 | 8.080 | 8.080 | 2,209 |
| 2023-08-30 | 7.760 | 8.080 | 7.760 | 8.080 | 8.080 | 692 |
| 2023-08-29 | 7.880 | 7.980 | 7.880 | 7.920 | 7.920 | 443 |
| 2023-08-28 | 7.900 | 7.920 | 7.800 | 7.800 | 7.800 | 425 |
| 2023-08-25 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 10 |
| 2023-08-24 | 7.980 | 7.980 | 7.920 | 7.920 | 7.920 | 159 |
| 2023-08-23 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 569 |
| 2023-08-22 | 7.940 | 8.000 | 7.820 | 8.000 | 8.000 | 453 |
| 2023-08-21 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 106 |
| 2023-08-18 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 160 |
| 2023-08-17 | 7.980 | 7.980 | 7.900 | 7.900 | 7.900 | 260 |
| 2023-08-16 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 80 |
| 2023-08-15 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 151 |
| 2023-08-14 | 7.940 | 8.000 | 7.900 | 8.000 | 8.000 | 145 |
| 2023-08-11 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 187 |
| 2023-08-10 | 7.840 | 8.000 | 7.840 | 7.940 | 7.940 | 1,200 |
| 2023-08-09 | 7.840 | 7.840 | 7.820 | 7.820 | 7.820 | 300 |
| 2023-08-08 | 7.760 | 7.980 | 7.760 | 7.900 | 7.900 | 1,350 |
| 2023-08-07 | 7.760 | 7.800 | 7.740 | 7.800 | 7.800 | 157 |
| 2023-08-04 | 7.960 | 7.960 | 7.740 | 7.740 | 7.740 | 573 |
| 2023-08-03 | 7.960 | 7.960 | 7.920 | 7.920 | 7.920 | 150 |
| 2023-08-02 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 119 |
| 2023-08-01 | 7.900 | 7.980 | 7.900 | 7.980 | 7.980 | 260 |
| 2023-07-31 | 7.700 | 7.980 | 7.700 | 7.980 | 7.980 | 4,310 |
| 2023-07-28 | 7.600 | 7.880 | 7.520 | 7.880 | 7.880 | 4,100 |
| 2023-07-27 | 7.680 | 7.680 | 7.600 | 7.680 | 7.680 | 412 |
| 2023-07-26 | 7.780 | 7.780 | 7.680 | 7.680 | 7.680 | 1,879 |
| 2023-07-25 | 7.760 | 7.800 | 7.760 | 7.800 | 7.800 | 1,910 |
| 2023-07-24 | 7.780 | 7.780 | 7.700 | 7.700 | 7.700 | 943 |
| 2023-07-21 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 3,909 |
| 2023-07-20 | 7.700 | 7.820 | 7.700 | 7.820 | 7.820 | 1,749 |
| 2023-07-19 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 4,125 |
| 2023-07-18 | 7.720 | 7.780 | 7.720 | 7.720 | 7.720 | 4,793 |
| 2023-07-17 | 7.860 | 7.860 | 7.700 | 7.700 | 7.700 | 5,855 |
| 2023-07-14 | 7.920 | 7.940 | 7.780 | 7.920 | 7.920 | 2,042 |
| 2023-07-13 | 7.760 | 7.940 | 7.760 | 7.940 | 7.940 | 2,425 |
| 2023-07-12 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 350 |
| 2023-07-11 | 8.000 | 8.020 | 7.800 | 8.020 | 8.020 | 10,547 |
| 2023-07-10 | 7.960 | 8.060 | 7.960 | 7.960 | 7.960 | 5,478 |
| 2023-07-07 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 3,839 |
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.