Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.588	0.588	0.510	0.530	0.530	53,451
2024-06-13	0.588	0.588	0.562	0.578	0.578	4,259
2024-06-12	0.588	0.588	0.566	0.570	0.570	6,070
2024-06-11	0.560	0.590	0.560	0.582	0.582	19,065
2024-06-10	0.584	0.600	0.570	0.598	0.598	24,144
2024-06-07	0.632	0.632	0.592	0.610	0.610	19,745
2024-06-06	0.620	0.630	0.600	0.630	0.630	25,691
2024-06-05	0.622	0.626	0.622	0.624	0.624	10,486
2024-06-04	0.638	0.638	0.612	0.624	0.624	2,560
2024-06-03	0.646	0.646	0.604	0.628	0.628	2,269
2024-05-31	0.640	0.640	0.602	0.622	0.622	17,738
2024-05-30	0.648	0.648	0.616	0.640	0.640	7,925
2024-05-29	0.648	0.648	0.618	0.618	0.618	21,498
2024-05-28	0.640	0.646	0.632	0.634	0.634	3,401
2024-05-27	0.648	0.648	0.634	0.640	0.640	7,588
2024-05-24	0.642	0.650	0.636	0.648	0.648	6,322
2024-05-23	0.634	0.666	0.632	0.632	0.632	15,169
2024-05-22	0.642	0.642	0.634	0.634	0.634	5,466
2024-05-21	0.646	0.678	0.640	0.640	0.640	4,989
2024-05-20	0.650	0.686	0.640	0.650	0.650	33,656
2024-05-17	0.666	0.686	0.644	0.658	0.658	18,820
2024-05-16	0.700	0.700	0.650	0.686	0.686	39,426
2024-05-15	0.636	0.700	0.628	0.700	0.700	232,344
2024-05-14	0.624	0.650	0.624	0.636	0.636	5,728
2024-05-13	0.610	0.654	0.610	0.650	0.650	20,300
2024-05-10	0.618	0.646	0.604	0.646	0.646	6,253
2024-05-09	0.620	0.648	0.608	0.620	0.620	9,525
2024-05-08	0.636	0.646	0.620	0.620	0.620	22,772
2024-05-07	0.636	0.660	0.620	0.636	0.636	46,001
2024-05-06	0.598	0.618	0.586	0.610	0.610	43,310
2024-05-03	0.600	0.600	0.574	0.580	0.580	56,935
2024-05-02	0.586	0.626	0.586	0.598	0.598	105,113
2024-04-30	0.600	0.608	0.586	0.608	0.608	29,173
2024-04-29	0.580	0.592	0.562	0.592	0.592	18,310
2024-04-26	0.598	0.598	0.556	0.568	0.568	24,358
2024-04-25	0.586	0.592	0.570	0.580	0.580	5,655
2024-04-24	0.600	0.604	0.566	0.586	0.586	20,751
2024-04-23	0.590	0.598	0.572	0.586	0.586	7,379
2024-04-22	0.600	0.606	0.566	0.594	0.594	21,365
2024-04-19	0.618	0.620	0.580	0.584	0.584	83,062
2024-04-18	0.614	0.620	0.598	0.598	0.598	15,878
2024-04-17	0.598	0.620	0.594	0.604	0.604	33,301
2024-04-16	0.604	0.620	0.580	0.580	0.580	37,908
2024-04-15	0.608	0.640	0.600	0.610	0.610	43,692
2024-04-12	0.598	0.630	0.584	0.600	0.600	77,254
2024-04-11	0.620	0.622	0.596	0.600	0.600	30,172
2024-04-10	0.616	0.620	0.590	0.606	0.606	35,909
2024-04-09	0.622	0.622	0.596	0.616	0.616	16,968
2024-04-08	0.610	0.622	0.602	0.608	0.608	22,122
2024-04-05	0.620	0.630	0.608	0.610	0.610	8,177
2024-04-04	0.630	0.630	0.610	0.622	0.622	42,347
2024-04-03	0.630	0.650	0.616	0.636	0.636	16,660
2024-04-02	0.640	0.640	0.610	0.630	0.630	20,946
2024-03-28	0.610	0.635	0.608	0.609	0.609	22,880
2024-03-27	0.616	0.640	0.610	0.615	0.615	13,744
2024-03-26	0.668	0.670	0.615	0.621	0.621	18,041
2024-03-25	0.625	0.660	0.625	0.656	0.656	33,333
2024-03-22	0.630	0.648	0.601	0.648	0.648	19,009
2024-03-21	0.610	0.630	0.601	0.626	0.626	41,798
2024-03-20	0.612	0.638	0.606	0.628	0.628	20,804

← NewerPage 11 of 22 · 1,285 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.