Gigas Hosting S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	8.820	8.860	8.800	8.860	8.860	1,472
2022-04-20	8.820	8.900	8.740	8.740	8.740	5,799
2022-04-19	9.000	9.000	8.740	8.760	8.760	7,740
2022-04-14	8.720	9.020	8.720	9.020	9.020	1,575
2022-04-13	8.580	8.800	8.500	8.640	8.640	1,446
2022-04-12	8.640	8.640	8.300	8.540	8.540	5,384
2022-04-11	8.820	8.900	8.680	8.700	8.700	6,209
2022-04-08	8.900	8.940	8.640	8.940	8.940	3,214
2022-04-07	9.020	9.300	8.900	9.000	9.000	4,649
2022-04-06	8.740	8.900	8.720	8.900	8.900	2,355
2022-04-05	8.600	8.700	8.600	8.700	8.700	2,110
2022-04-04	8.880	8.880	8.060	8.600	8.600	21,106
2022-04-01	8.860	8.960	8.860	8.900	8.900	321
2022-03-31	8.960	8.960	8.620	8.900	8.900	9,788
2022-03-30	9.200	9.200	8.520	9.040	9.040	17,671
2022-03-29	9.200	9.200	9.180	9.200	9.200	2,580
2022-03-28	9.200	9.260	9.200	9.260	9.260	399
2022-03-25	9.320	9.500	9.140	9.260	9.260	1,280
2022-03-24	9.480	9.960	9.460	9.460	9.460	3,429
2022-03-23	9.300	9.580	9.300	9.480	9.480	1,171
2022-03-22	9.320	9.580	9.300	9.400	9.400	2,586
2022-03-21	9.100	9.400	9.100	9.320	9.320	2,794
2022-03-18	9.300	9.300	9.300	9.300	9.300	700
2022-03-17	9.480	9.500	9.300	9.300	9.300	2,488
2022-03-16	9.300	9.660	9.220	9.460	9.460	9,143
2022-03-15	9.200	9.300	9.200	9.300	9.300	200
2022-03-14	9.060	9.460	9.060	9.300	9.300	3,860
2022-03-11	9.060	9.060	9.000	9.020	9.020	4,500
2022-03-10	9.000	9.000	9.000	9.000	9.000	50
2022-03-09	8.900	9.000	8.840	9.000	9.000	3,104
2022-03-08	8.640	9.000	8.640	9.000	9.000	4,108
2022-03-07	9.000	9.000	8.560	8.700	8.700	9,546
2022-03-04	9.220	9.220	9.000	9.000	9.000	8,165
2022-03-03	9.600	9.600	9.280	9.280	9.280	3,383
2022-03-02	9.720	9.720	9.620	9.620	9.620	1,550
2022-03-01	9.720	9.780	9.720	9.780	9.780	50
2022-02-28	9.500	9.800	9.500	9.780	9.780	1,202
2022-02-25	9.200	9.800	9.200	9.500	9.500	3,809
2022-02-24	9.180	9.400	9.000	9.300	9.300	11,401
2022-02-23	9.460	9.640	9.380	9.600	9.600	1,953
2022-02-22	9.500	9.500	9.380	9.460	9.460	3,690
2022-02-21	9.560	9.580	9.540	9.540	9.540	4,046
2022-02-18	9.800	9.800	9.700	9.700	9.700	4,079
2022-02-17	9.720	9.800	9.720	9.800	9.800	481
2022-02-16	9.800	9.880	9.800	9.800	9.800	1,561
2022-02-15	9.860	9.860	9.720	9.800	9.800	4,734
2022-02-14	9.740	9.800	9.740	9.740	9.740	3,290
2022-02-11	9.880	9.900	9.740	9.800	9.800	4,794
2022-02-10	9.900	10.000	9.780	9.800	9.800	5,336
2022-02-09	9.760	9.900	9.620	9.900	9.900	11,546
2022-02-08	9.620	9.880	9.620	9.880	9.880	7,015
2022-02-07	9.880	9.880	9.660	9.700	9.700	9,595
2022-02-04	9.800	10.150	9.740	9.880	9.880	7,928
2022-02-03	10.150	10.150	9.420	9.700	9.700	12,233
2022-02-02	10.400	10.400	10.000	10.000	10.000	5,106
2022-02-01	10.400	10.400	10.350	10.400	10.400	1,276
2022-01-31	10.500	10.550	10.250	10.400	10.400	2,460
2022-01-28	10.550	10.550	10.150	10.450	10.450	6,029
2022-01-27	10.850	10.850	10.500	10.550	10.550	7,190
2022-01-26	11.000	11.000	11.000	11.000	11.000	2,860

← NewerPage 20 of 22 · 1,267 trading daysOlder →

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.