Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 8.020 | 8.060 | 8.020 | 8.020 | 8.020 | 639 |
| 2023-07-05 | 8.200 | 8.200 | 8.020 | 8.060 | 8.060 | 1,320 |
| 2023-07-04 | 8.300 | 8.300 | 7.820 | 8.200 | 8.200 | 13,655 |
| 2023-07-03 | 8.080 | 8.500 | 8.000 | 8.500 | 8.500 | 2,319 |
| 2023-06-30 | 8.080 | 8.180 | 8.060 | 8.180 | 8.180 | 2,954 |
| 2023-06-29 | 8.300 | 8.400 | 8.100 | 8.120 | 8.120 | 4,930 |
| 2023-06-28 | 8.300 | 8.500 | 8.300 | 8.480 | 8.480 | 3,606 |
| 2023-06-27 | 8.120 | 8.240 | 8.100 | 8.180 | 8.180 | 2,831 |
| 2023-06-26 | 8.100 | 8.100 | 7.940 | 7.940 | 7.940 | 705 |
| 2023-06-23 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 1,931 |
| 2023-06-22 | 8.340 | 8.340 | 8.140 | 8.320 | 8.320 | 476 |
| 2023-06-21 | 8.360 | 8.360 | 7.940 | 8.360 | 8.360 | 3,688 |
| 2023-06-20 | 7.720 | 8.300 | 7.720 | 8.300 | 8.300 | 6,662 |
| 2023-06-19 | 7.720 | 7.860 | 7.720 | 7.760 | 7.760 | 1,057 |
| 2023-06-16 | 7.800 | 7.980 | 7.760 | 7.980 | 7.980 | 820 |
| 2023-06-15 | 7.960 | 8.060 | 7.760 | 7.760 | 7.760 | 3,503 |
| 2023-06-14 | 7.920 | 8.060 | 7.720 | 7.720 | 7.720 | 2,754 |
| 2023-06-13 | 7.800 | 7.800 | 7.720 | 7.800 | 7.800 | 438 |
| 2023-06-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2023-06-09 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,160 |
| 2023-06-08 | 8.100 | 8.100 | 7.800 | 8.100 | 8.100 | 9,469 |
| 2023-06-07 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 930 |
| 2023-06-06 | 8.100 | 8.300 | 8.000 | 8.300 | 8.300 | 6,126 |
| 2023-06-05 | 7.920 | 8.020 | 7.920 | 8.000 | 8.000 | 1,275 |
| 2023-06-02 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 251 |
| 2023-06-01 | 7.820 | 8.100 | 7.820 | 7.900 | 7.900 | 2,072 |
| 2023-05-31 | 7.720 | 7.840 | 7.620 | 7.620 | 7.620 | 3,586 |
| 2023-05-30 | 7.680 | 7.700 | 7.680 | 7.700 | 7.700 | 955 |
| 2023-05-29 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 60 |
| 2023-05-26 | 7.540 | 7.640 | 7.480 | 7.640 | 7.640 | 1,960 |
| 2023-05-25 | 7.560 | 7.600 | 7.500 | 7.600 | 7.600 | 2,662 |
| 2023-05-24 | 7.560 | 7.600 | 7.560 | 7.600 | 7.600 | 1,327 |
| 2023-05-23 | 7.660 | 7.660 | 7.480 | 7.580 | 7.580 | 1,883 |
| 2023-05-22 | 7.660 | 7.700 | 7.660 | 7.700 | 7.700 | 220 |
| 2023-05-19 | 7.680 | 7.780 | 7.680 | 7.780 | 7.780 | 2,270 |
| 2023-05-18 | 7.640 | 7.640 | 7.520 | 7.520 | 7.520 | 189 |
| 2023-05-17 | 7.600 | 7.640 | 7.600 | 7.640 | 7.640 | 152 |
| 2023-05-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 120 |
| 2023-05-15 | 7.640 | 7.680 | 7.600 | 7.600 | 7.600 | 1,220 |
| 2023-05-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2023-05-11 | 7.600 | 7.640 | 7.480 | 7.500 | 7.500 | 4,064 |
| 2023-05-10 | 7.700 | 7.700 | 7.640 | 7.640 | 7.640 | 1,840 |
| 2023-05-09 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 44 |
| 2023-05-08 | 7.760 | 7.820 | 7.700 | 7.700 | 7.700 | 605 |
| 2023-05-05 | 8.000 | 8.000 | 7.720 | 7.780 | 7.780 | 4,327 |
| 2023-05-04 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 20 |
| 2023-05-03 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1,490 |
| 2023-05-02 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1,490 |
| 2023-04-28 | 8.060 | 8.120 | 8.060 | 8.120 | 8.120 | 1,490 |
| 2023-04-27 | 7.920 | 8.040 | 7.920 | 8.000 | 8.000 | 2,001 |
| 2023-04-26 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 2,300 |
| 2023-04-25 | 8.240 | 8.240 | 7.960 | 7.960 | 7.960 | 15,600 |
| 2023-04-24 | 8.260 | 8.260 | 8.100 | 8.260 | 8.260 | 82,262 |
| 2023-04-21 | 7.800 | 8.200 | 7.800 | 8.020 | 8.020 | 11,182 |
| 2023-04-20 | 7.880 | 7.900 | 7.700 | 7.700 | 7.700 | 7,288 |
| 2023-04-19 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 1,356 |
| 2023-04-18 | 7.980 | 7.980 | 7.660 | 7.800 | 7.800 | 7,352 |
| 2023-04-17 | 7.900 | 8.020 | 7.900 | 8.000 | 8.000 | 26,223 |
| 2023-04-14 | 8.020 | 8.020 | 7.620 | 8.000 | 8.000 | 13,967 |
| 2023-04-13 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 2,373 |
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.