Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.624	0.654	0.624	0.654	0.654	425
2023-09-27	0.650	0.650	0.620	0.638	0.638	14,644
2023-09-26	0.658	0.658	0.622	0.640	0.640	1,085
2023-09-25	0.659	0.659	0.623	0.624	0.624	13,273
2023-09-22	0.652	0.659	0.622	0.659	0.659	8,853
2023-09-21	0.652	0.652	0.621	0.621	0.621	9,272
2023-09-20	0.632	0.659	0.632	0.640	0.640	5,530
2023-09-19	0.626	0.659	0.626	0.632	0.632	6,475
2023-09-18	0.649	0.649	0.622	0.640	0.640	11,779
2023-09-15	0.660	0.680	0.640	0.650	0.650	14,149
2023-09-14	0.640	0.676	0.620	0.676	0.676	48,690
2023-09-13	0.680	0.720	0.614	0.642	0.642	135,159
2023-09-12	0.732	0.744	0.660	0.680	0.680	85,626
2023-09-11	0.798	0.798	0.732	0.769	0.769	24,958
2023-09-08	0.740	0.798	0.740	0.760	0.760	19,886
2023-09-07	0.743	0.807	0.720	0.760	0.760	75,033
2023-09-06	0.770	0.930	0.731	0.772	0.772	305,202
2023-09-05	0.720	0.760	0.710	0.752	0.752	101,039
2023-09-04	0.656	0.695	0.653	0.694	0.694	16,542
2023-09-01	0.656	0.699	0.650	0.678	0.678	27,322
2023-08-31	0.660	0.672	0.656	0.660	0.660	33,506
2023-08-30	0.672	0.672	0.654	0.660	0.660	18,124
2023-08-29	0.689	0.689	0.672	0.672	0.672	21,931
2023-08-28	0.690	0.700	0.669	0.689	0.689	6,011
2023-08-25	0.710	0.710	0.680	0.690	0.690	30,233
2023-08-24	0.695	0.712	0.680	0.699	0.699	17,887
2023-08-23	0.710	0.748	0.710	0.710	0.710	11,638
2023-08-22	0.749	0.760	0.710	0.740	0.740	31,999
2023-08-21	0.676	0.760	0.657	0.746	0.746	48,093
2023-08-18	0.652	0.678	0.642	0.670	0.670	25,784
2023-08-17	0.700	0.709	0.660	0.667	0.667	17,734
2023-08-16	0.743	0.743	0.707	0.715	0.701	55,166
2023-08-15	0.760	0.778	0.742	0.743	0.728	158,763
2023-08-14	0.802	0.820	0.731	0.761	0.746	139,411
2023-08-11	0.880	0.884	0.832	0.883	0.865	7,670
2023-08-10	0.880	0.890	0.828	0.884	0.866	17,693
2023-08-09	0.840	0.889	0.800	0.880	0.862	60,336
2023-08-08	0.847	0.895	0.800	0.840	0.823	79,851
2023-08-07	0.800	0.848	0.792	0.847	0.830	22,293
2023-08-04	0.775	0.819	0.775	0.800	0.784	16,227
2023-08-03	0.829	0.829	0.768	0.809	0.793	12,383
2023-08-02	0.805	0.830	0.762	0.830	0.813	55,348
2023-08-01	0.850	0.850	0.800	0.829	0.812	32,540
2023-07-31	0.820	0.900	0.791	0.849	0.832	112,539
2023-07-28	0.686	0.750	0.686	0.750	0.735	62,819
2023-07-27	0.700	0.710	0.671	0.700	0.686	24,293
2023-07-26	0.667	0.690	0.650	0.690	0.676	19,071
2023-07-25	0.671	0.697	0.650	0.697	0.683	35,875
2023-07-24	0.677	0.677	0.643	0.650	0.637	7,116
2023-07-21	0.670	0.680	0.630	0.675	0.661	46,629
2023-07-20	0.662	0.698	0.646	0.651	0.638	75,264
2023-07-19	0.603	0.635	0.603	0.632	0.619	8,355
2023-07-18	0.623	0.637	0.600	0.636	0.623	33,159
2023-07-17	0.645	0.645	0.620	0.642	0.629	26,890
2023-07-14	0.665	0.665	0.600	0.645	0.632	18,023
2023-07-13	0.613	0.673	0.613	0.636	0.623	54,917
2023-07-12	0.654	0.717	0.613	0.650	0.637	50,340
2023-07-11	0.598	0.680	0.598	0.673	0.659	234,665
2023-07-10	0.620	0.636	0.580	0.580	0.568	13,809
2023-07-07	0.595	0.628	0.592	0.592	0.580	10,897

← NewerPage 14 of 22 · 1,281 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.