Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 9.760 | 9.980 | 9.700 | 9.960 | 9.960 | 4,095 |
| 2022-07-21 | 10.000 | 10.000 | 9.700 | 9.720 | 9.720 | 1,308 |
| 2022-07-20 | 10.050 | 10.050 | 9.660 | 10.050 | 10.050 | 7,204 |
| 2022-07-19 | 9.620 | 10.300 | 9.500 | 9.720 | 9.720 | 31,279 |
| 2022-07-18 | 9.840 | 9.860 | 9.600 | 9.600 | 9.600 | 17,380 |
| 2022-07-15 | 7.680 | 9.880 | 7.680 | 9.500 | 9.500 | 146,939 |
| 2022-07-13 | 7.740 | 7.740 | 7.500 | 7.560 | 7.560 | 3,870 |
| 2022-07-12 | 7.860 | 7.860 | 7.660 | 7.780 | 7.780 | 900 |
| 2022-07-11 | 7.400 | 7.960 | 7.400 | 7.960 | 7.960 | 3,740 |
| 2022-07-08 | 7.400 | 7.440 | 7.400 | 7.400 | 7.400 | 1,300 |
| 2022-07-07 | 7.360 | 7.400 | 7.360 | 7.400 | 7.400 | 300 |
| 2022-07-06 | 7.400 | 7.440 | 7.400 | 7.400 | 7.400 | 810 |
| 2022-07-05 | 7.560 | 7.560 | 7.440 | 7.500 | 7.500 | 1,388 |
| 2022-07-04 | 7.840 | 7.840 | 7.540 | 7.620 | 7.620 | 818 |
| 2022-07-01 | 7.700 | 7.780 | 7.700 | 7.780 | 7.780 | 4,256 |
| 2022-06-30 | 8.000 | 8.000 | 7.760 | 7.760 | 7.760 | 2,197 |
| 2022-06-29 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 300 |
| 2022-06-28 | 7.920 | 8.080 | 7.900 | 8.080 | 8.080 | 1,980 |
| 2022-06-24 | 8.040 | 8.040 | 7.960 | 7.960 | 7.960 | 1,000 |
| 2022-06-23 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 2,100 |
| 2022-06-22 | 8.140 | 8.140 | 8.100 | 8.140 | 8.140 | 151 |
| 2022-06-21 | 8.240 | 8.240 | 8.020 | 8.140 | 8.140 | 2,992 |
| 2022-06-20 | 8.060 | 8.320 | 8.060 | 8.320 | 8.320 | 2,086 |
| 2022-06-16 | 8.100 | 8.100 | 7.800 | 8.000 | 8.000 | 4,041 |
| 2022-06-15 | 8.300 | 8.360 | 8.120 | 8.120 | 8.120 | 2,256 |
| 2022-06-14 | 8.360 | 8.360 | 8.280 | 8.360 | 8.360 | 502 |
| 2022-06-13 | 8.460 | 8.460 | 8.400 | 8.400 | 8.400 | 600 |
| 2022-06-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 831 |
| 2022-06-09 | 8.700 | 8.700 | 8.540 | 8.540 | 8.540 | 10,367 |
| 2022-06-08 | 8.640 | 8.700 | 8.640 | 8.700 | 8.700 | 232 |
| 2022-06-07 | 8.760 | 8.760 | 8.640 | 8.700 | 8.700 | 1,002 |
| 2022-06-06 | 8.740 | 8.880 | 8.740 | 8.840 | 8.840 | 1,065 |
| 2022-06-03 | 8.800 | 8.880 | 8.720 | 8.840 | 8.840 | 795 |
| 2022-06-02 | 8.900 | 9.220 | 8.700 | 8.900 | 8.900 | 6,185 |
| 2022-06-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 70 |
| 2022-05-31 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 1,700 |
| 2022-05-30 | 8.900 | 9.140 | 8.900 | 9.000 | 9.000 | 3,357 |
| 2022-05-27 | 8.840 | 9.000 | 8.840 | 9.000 | 9.000 | 6,074 |
| 2022-05-26 | 8.500 | 8.540 | 8.320 | 8.540 | 8.540 | 8,327 |
| 2022-05-25 | 8.380 | 8.500 | 8.320 | 8.500 | 8.500 | 2,561 |
| 2022-05-24 | 8.460 | 8.500 | 8.460 | 8.500 | 8.500 | 6,340 |
| 2022-05-23 | 8.500 | 8.500 | 8.380 | 8.440 | 8.440 | 565 |
| 2022-05-19 | 8.740 | 8.740 | 8.500 | 8.500 | 8.500 | 5,413 |
| 2022-05-18 | 8.800 | 8.800 | 8.740 | 8.740 | 8.740 | 2,000 |
| 2022-05-17 | 8.800 | 8.840 | 8.740 | 8.840 | 8.840 | 1,308 |
| 2022-05-13 | 8.860 | 8.860 | 8.840 | 8.840 | 8.840 | 239 |
| 2022-05-12 | 8.920 | 8.920 | 8.840 | 8.840 | 8.840 | 659 |
| 2022-05-11 | 8.840 | 9.040 | 8.840 | 9.000 | 9.000 | 1,590 |
| 2022-05-10 | 8.840 | 8.940 | 8.840 | 8.940 | 8.940 | 300 |
| 2022-05-09 | 8.900 | 9.120 | 8.800 | 8.940 | 8.940 | 3,699 |
| 2022-05-05 | 8.960 | 8.960 | 8.900 | 8.900 | 8.900 | 106 |
| 2022-05-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 895 |
| 2022-05-03 | 8.860 | 8.860 | 8.800 | 8.800 | 8.800 | 260 |
| 2022-05-02 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 755 |
| 2022-04-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 540 |
| 2022-04-28 | 8.820 | 9.000 | 8.800 | 9.000 | 9.000 | 1,717 |
| 2022-04-27 | 9.000 | 9.000 | 8.820 | 8.900 | 8.900 | 1,927 |
| 2022-04-26 | 8.880 | 9.000 | 8.840 | 8.980 | 8.980 | 1,724 |
| 2022-04-25 | 8.760 | 8.980 | 8.760 | 8.940 | 8.940 | 5,164 |
| 2022-04-22 | 8.820 | 8.840 | 8.740 | 8.760 | 8.760 | 3,993 |
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.