Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.640	0.640	0.613	0.625	0.625	9,679
2024-03-18	0.630	0.650	0.613	0.613	0.613	15,021
2024-03-15	0.650	0.650	0.618	0.630	0.630	29,548
2024-03-14	0.660	0.669	0.615	0.622	0.622	66,033
2024-03-13	0.665	0.680	0.640	0.678	0.678	37,847
2024-03-12	0.665	0.699	0.665	0.697	0.697	32,952
2024-03-11	0.717	0.746	0.670	0.701	0.701	63,475
2024-03-08	0.725	0.750	0.710	0.721	0.721	66,398
2024-03-07	0.685	0.730	0.670	0.705	0.705	139,708
2024-03-06	0.676	0.690	0.650	0.679	0.679	86,828
2024-03-05	0.640	0.687	0.615	0.660	0.660	87,435
2024-03-04	0.644	0.660	0.612	0.630	0.630	18,563
2024-03-01	0.591	0.630	0.591	0.620	0.620	27,806
2024-02-29	0.591	0.615	0.591	0.610	0.610	9,025
2024-02-28	0.608	0.629	0.591	0.612	0.612	53,384
2024-02-27	0.630	0.630	0.586	0.625	0.625	9,501
2024-02-26	0.630	0.630	0.600	0.628	0.628	2,546
2024-02-23	0.600	0.641	0.599	0.615	0.615	21,972
2024-02-22	0.600	0.620	0.589	0.589	0.589	47,367
2024-02-21	0.600	0.623	0.582	0.620	0.620	33,220
2024-02-20	0.580	0.617	0.580	0.594	0.594	29,064
2024-02-19	0.623	0.623	0.562	0.600	0.600	33,072
2024-02-16	0.617	0.640	0.608	0.611	0.611	74,404
2024-02-15	0.630	0.653	0.604	0.608	0.608	60,294
2024-02-14	0.660	0.670	0.612	0.640	0.640	45,926
2024-02-13	0.687	0.687	0.656	0.670	0.670	2,771
2024-02-12	0.671	0.700	0.650	0.685	0.685	43,810
2024-02-09	0.700	0.700	0.666	0.685	0.685	29,540
2024-02-08	0.684	0.689	0.674	0.675	0.675	15,441
2024-02-07	0.700	0.707	0.676	0.676	0.676	58,368
2024-02-06	0.690	0.706	0.690	0.706	0.706	10,535
2024-02-05	0.710	0.710	0.690	0.700	0.700	30,986
2024-02-02	0.700	0.720	0.673	0.707	0.707	94,091
2024-02-01	0.720	0.732	0.679	0.705	0.705	77,570
2024-01-31	0.760	0.760	0.703	0.720	0.720	144,000
2024-01-30	0.790	0.810	0.720	0.748	0.748	565,912
2024-01-29	0.970	0.990	0.937	0.972	0.972	274,568
2024-01-26	0.860	0.930	0.850	0.930	0.930	194,942
2024-01-25	0.900	0.950	0.840	0.860	0.860	361,773
2024-01-24	0.779	0.920	0.775	0.903	0.903	391,939
2024-01-23	0.809	0.809	0.772	0.799	0.799	24,312
2024-01-22	0.799	0.814	0.764	0.805	0.805	21,659
2024-01-19	0.750	0.817	0.733	0.799	0.799	54,212
2024-01-18	0.742	0.779	0.733	0.735	0.735	30,319
2024-01-17	0.764	0.764	0.735	0.759	0.759	26,473
2024-01-16	0.799	0.800	0.763	0.764	0.764	26,055
2024-01-15	0.819	0.830	0.780	0.800	0.800	48,543
2024-01-12	0.770	0.820	0.730	0.819	0.819	76,291
2024-01-11	0.835	0.835	0.743	0.770	0.770	81,799
2024-01-10	0.851	0.874	0.791	0.800	0.800	95,922
2024-01-09	0.820	0.870	0.788	0.870	0.870	139,880
2024-01-08	0.812	0.820	0.785	0.820	0.820	109,879
2024-01-05	0.745	0.812	0.732	0.785	0.785	483,455
2024-01-04	0.738	0.740	0.720	0.732	0.732	15,254
2024-01-03	0.710	0.750	0.701	0.728	0.728	39,643
2024-01-02	0.720	0.734	0.680	0.710	0.710	41,163
2023-12-29	0.751	0.751	0.710	0.729	0.729	13,237
2023-12-28	0.750	0.750	0.700	0.745	0.745	97,117
2023-12-27	0.720	0.790	0.693	0.768	0.768	150,141
2023-12-22	0.660	0.747	0.635	0.690	0.690	211,851

← NewerPage 12 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.