Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.640	0.656	0.638	0.656	0.656	30,409
2023-12-20	0.645	0.659	0.640	0.640	0.640	17,837
2023-12-19	0.643	0.666	0.632	0.645	0.645	18,548
2023-12-18	0.665	0.665	0.642	0.643	0.643	26,213
2023-12-15	0.650	0.665	0.634	0.665	0.665	22,129
2023-12-14	0.612	0.668	0.612	0.667	0.667	24,457
2023-12-13	0.660	0.665	0.602	0.640	0.640	38,088
2023-12-12	0.660	0.660	0.632	0.640	0.640	15,264
2023-12-11	0.660	0.660	0.640	0.640	0.640	13,592
2023-12-08	0.660	0.668	0.636	0.660	0.660	20,158
2023-12-07	0.663	0.666	0.663	0.665	0.665	3,092
2023-12-06	0.662	0.662	0.643	0.660	0.660	6,299
2023-12-05	0.665	0.665	0.632	0.662	0.662	4,691
2023-12-04	0.644	0.667	0.633	0.651	0.651	30,284
2023-12-01	0.644	0.644	0.631	0.632	0.632	16,172
2023-11-30	0.640	0.643	0.624	0.642	0.642	8,678
2023-11-29	0.620	0.642	0.615	0.640	0.640	26,114
2023-11-28	0.640	0.643	0.600	0.632	0.632	53,713
2023-11-27	0.627	0.680	0.627	0.640	0.640	31,604
2023-11-24	0.650	0.650	0.625	0.626	0.626	9,833
2023-11-23	0.648	0.650	0.620	0.649	0.649	20,594
2023-11-22	0.616	0.666	0.600	0.601	0.601	30,844
2023-11-21	0.624	0.626	0.591	0.591	0.591	6,895
2023-11-20	0.585	0.620	0.585	0.620	0.620	24,819
2023-11-17	0.583	0.599	0.581	0.587	0.587	8,218
2023-11-16	0.612	0.612	0.582	0.607	0.607	6,021
2023-11-15	0.601	0.616	0.590	0.596	0.596	31,989
2023-11-14	0.620	0.620	0.603	0.616	0.616	13,374
2023-11-13	0.630	0.630	0.616	0.630	0.630	2,121
2023-11-10	0.648	0.648	0.629	0.630	0.630	3,281
2023-11-09	0.601	0.642	0.601	0.642	0.642	18,105
2023-11-08	0.625	0.630	0.600	0.604	0.604	13,347
2023-11-07	0.640	0.670	0.616	0.630	0.630	36,040
2023-11-06	0.650	0.650	0.602	0.625	0.625	15,989
2023-11-03	0.614	0.635	0.585	0.610	0.610	10,857
2023-11-02	0.635	0.660	0.574	0.620	0.620	59,846
2023-11-01	0.609	0.640	0.571	0.610	0.610	22,787
2023-10-31	0.608	0.609	0.607	0.609	0.609	2,350
2023-10-30	0.608	0.608	0.556	0.599	0.599	17,758
2023-10-27	0.551	0.610	0.551	0.605	0.605	22,189
2023-10-26	0.550	0.579	0.550	0.579	0.579	8,728
2023-10-25	0.605	0.640	0.555	0.590	0.590	93,118
2023-10-24	0.517	0.557	0.517	0.540	0.540	9,405
2023-10-23	0.540	0.540	0.516	0.540	0.540	1,076
2023-10-20	0.510	0.563	0.505	0.520	0.520	10,158
2023-10-19	0.530	0.550	0.510	0.524	0.524	22,634
2023-10-18	0.536	0.538	0.523	0.538	0.538	3,309
2023-10-17	0.549	0.550	0.521	0.534	0.534	13,475
2023-10-16	0.553	0.553	0.526	0.549	0.549	4,492
2023-10-13	0.570	0.570	0.535	0.557	0.557	6,028
2023-10-12	0.525	0.569	0.525	0.550	0.550	5,751
2023-10-11	0.577	0.579	0.533	0.533	0.533	36,299
2023-10-10	0.552	0.589	0.526	0.540	0.540	43,440
2023-10-09	0.601	0.602	0.500	0.580	0.580	102,977
2023-10-06	0.615	0.628	0.615	0.628	0.628	889
2023-10-05	0.615	0.630	0.614	0.630	0.630	6,498
2023-10-04	0.614	0.630	0.614	0.630	0.630	7,115
2023-10-03	0.640	0.640	0.614	0.630	0.630	6,953
2023-10-02	0.658	0.658	0.620	0.626	0.626	21,448
2023-09-29	0.628	0.656	0.626	0.629	0.629	27,791

← NewerPage 13 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.