Gigas Hosting S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	10.700	11.000	10.650	11.000	11.000	7,010
2022-01-24	10.900	11.000	10.700	10.700	10.700	4,220
2022-01-21	10.950	11.000	10.950	11.000	11.000	1,021
2022-01-20	10.900	11.100	10.900	11.100	11.100	5,086
2022-01-19	10.800	10.800	10.800	10.800	10.800	645
2022-01-18	10.850	11.000	10.800	10.900	10.900	5,745
2022-01-17	10.750	10.900	10.750	10.900	10.900	857
2022-01-14	10.800	10.800	10.650	10.700	10.700	2,327
2022-01-13	10.600	10.850	10.600	10.700	10.700	1,540
2022-01-12	10.700	10.700	10.600	10.700	10.700	16,964
2022-01-11	10.700	10.750	10.700	10.700	10.700	7,050
2022-01-10	10.700	10.800	10.700	10.800	10.800	2,492
2022-01-07	10.700	10.750	10.700	10.700	10.700	966
2022-01-05	10.700	10.800	10.700	10.700	10.700	2,671
2022-01-04	10.850	10.850	10.700	10.750	10.750	1,967
2022-01-03	10.750	10.850	10.750	10.850	10.850	3,477
2021-12-30	10.700	10.850	10.700	10.750	10.750	4,936
2021-12-29	11.000	11.000	10.800	10.800	10.800	2,963
2021-12-28	11.000	11.000	10.800	10.900	10.900	7,865
2021-12-27	11.000	11.350	10.900	11.000	11.000	9,949
2021-12-23	11.000	11.000	11.000	11.000	11.000	2,000
2021-12-22	11.000	11.000	10.800	10.900	10.900	719
2021-12-21	10.900	11.000	10.850	10.850	10.850	6,387
2021-12-20	10.950	10.950	10.950	10.950	10.950	1,500
2021-12-17	11.000	11.000	10.950	10.950	10.950	5,680
2021-12-16	10.900	11.000	10.900	11.000	11.000	4,401
2021-12-15	11.100	11.100	11.000	11.000	11.000	802
2021-12-14	11.000	11.150	11.000	11.100	11.100	3,116
2021-12-13	10.950	11.000	10.950	11.000	11.000	752
2021-12-10	11.200	11.200	11.000	11.000	11.000	2,899
2021-12-09	11.000	11.400	11.000	11.200	11.200	5,258
2021-12-08	10.700	10.950	10.700	10.950	10.950	28,917
2021-12-07	10.900	10.900	10.700	10.700	10.700	10,508
2021-12-06	10.900	10.900	10.800	10.800	10.800	685
2021-12-03	10.800	10.900	10.800	10.900	10.900	6,016
2021-12-02	10.900	11.100	10.800	10.800	10.800	5,867
2021-12-01	11.050	11.100	10.800	10.900	10.900	8,118
2021-11-30	11.000	11.200	11.000	11.000	11.000	9,630
2021-11-29	11.050	11.200	11.000	11.050	11.050	13,777
2021-11-26	11.650	11.650	11.000	11.150	11.150	29,234
2021-11-25	11.650	11.700	11.550	11.600	11.600	4,778
2021-11-24	11.500	11.650	11.500	11.600	11.600	2,243
2021-11-23	11.500	11.650	11.400	11.500	11.500	11,756
2021-11-22	11.750	11.750	11.350	11.350	11.350	7,543
2021-11-19	11.500	11.650	11.200	11.200	11.200	15,629
2021-11-18	11.650	11.900	11.500	11.500	11.500	10,910
2021-11-17	11.300	11.700	11.250	11.650	11.650	12,629
2021-11-16	11.100	11.400	11.100	11.300	11.300	4,906
2021-11-15	10.950	11.400	10.950	11.200	11.200	16,208
2021-11-12	11.200	11.200	10.600	11.000	11.000	13,684
2021-11-11	10.700	11.000	10.700	11.000	11.000	52,306
2021-11-10	10.800	10.850	10.750	10.800	10.800	11,096
2021-11-09	11.000	11.000	10.900	10.900	10.900	9,323
2021-11-08	11.000	11.100	10.950	11.000	11.000	4,460
2021-11-05	11.400	11.450	11.050	11.050	11.050	6,225
2021-11-04	11.100	11.500	11.100	11.300	11.300	116,067
2021-11-03	11.000	11.100	10.900	11.100	11.100	4,565
2021-11-02	11.250	11.250	10.900	11.050	11.050	4,886
2021-11-01	11.150	11.150	11.050	11.100	11.100	580
2021-10-29	11.250	11.250	11.100	11.100	11.100	4,676

← NewerPage 21 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.