Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.610	0.639	0.595	0.595	0.583	14,326
2023-07-05	0.640	0.640	0.613	0.638	0.625	4,471
2023-07-04	0.620	0.640	0.620	0.640	0.627	1,273
2023-07-03	0.620	0.648	0.620	0.640	0.627	5,572
2023-06-30	0.638	0.643	0.610	0.640	0.627	18,735
2023-06-29	0.641	0.643	0.611	0.639	0.626	16,168
2023-06-28	0.587	0.645	0.587	0.640	0.627	32,644
2023-06-27	0.575	0.647	0.575	0.595	0.583	48,313
2023-06-26	0.575	0.624	0.570	0.624	0.611	37,890
2023-06-23	0.631	0.631	0.580	0.580	0.568	18,360
2023-06-22	0.607	0.630	0.590	0.630	0.617	17,694
2023-06-21	0.582	0.609	0.580	0.607	0.595	2,547
2023-06-20	0.624	0.632	0.571	0.580	0.568	22,616
2023-06-19	0.555	0.640	0.545	0.624	0.611	9,790
2023-06-16	0.587	0.587	0.549	0.570	0.559	4,686
2023-06-15	0.564	0.581	0.549	0.574	0.562	8,216
2023-06-14	0.596	0.596	0.540	0.569	0.558	39,386
2023-06-13	0.590	0.602	0.573	0.580	0.568	4,323
2023-06-12	0.602	0.619	0.550	0.586	0.574	30,704
2023-06-09	0.650	0.652	0.600	0.630	0.617	23,275
2023-06-08	0.605	0.652	0.605	0.650	0.637	15,067
2023-06-07	0.622	0.622	0.602	0.621	0.609	1,767
2023-06-06	0.626	0.630	0.598	0.622	0.609	13,198
2023-06-05	0.580	0.634	0.580	0.591	0.579	28,751
2023-06-02	0.582	0.622	0.525	0.607	0.595	112,521
2023-06-01	0.668	0.668	0.542	0.640	0.627	136,862
2023-05-31	0.700	0.724	0.670	0.702	0.688	28,558
2023-05-30	0.729	0.729	0.683	0.716	0.702	4,977
2023-05-29	0.715	0.715	0.684	0.715	0.701	5,184
2023-05-26	0.734	0.736	0.686	0.697	0.683	22,428
2023-05-25	0.730	0.766	0.673	0.736	0.721	141,906
2023-05-24	0.671	0.880	0.670	0.860	0.843	198,126
2023-05-23	0.634	0.720	0.634	0.671	0.657	43,665
2023-05-22	0.675	0.680	0.655	0.656	0.643	7,026
2023-05-19	0.673	0.673	0.639	0.655	0.642	32,679
2023-05-18	0.623	0.673	0.623	0.673	0.659	9,642
2023-05-17	0.630	0.673	0.621	0.658	0.645	10,614
2023-05-16	0.659	0.666	0.630	0.650	0.637	24,429
2023-05-15	0.659	0.700	0.632	0.640	0.627	40,838
2023-05-12	0.635	0.650	0.635	0.650	0.637	10,739
2023-05-11	0.621	0.645	0.589	0.636	0.623	14,099
2023-05-10	0.592	0.622	0.561	0.622	0.609	71,339
2023-05-09	0.640	0.640	0.600	0.600	0.588	24,111
2023-05-08	0.650	0.654	0.610	0.639	0.626	10,427
2023-05-05	0.660	0.660	0.631	0.649	0.636	13,190
2023-05-04	0.644	0.644	0.608	0.613	0.601	16,937
2023-05-03	0.644	0.657	0.610	0.640	0.627	44,615
2023-05-02	0.652	0.694	0.606	0.646	0.633	93,909
2023-04-28	0.700	0.710	0.583	0.685	0.671	339,215
2023-04-27	0.848	0.898	0.846	0.893	0.875	11,894
2023-04-26	0.870	0.898	0.870	0.896	0.878	14,542
2023-04-25	0.853	0.916	0.822	0.906	0.888	14,108
2023-04-24	0.900	0.900	0.862	0.881	0.863	2,458
2023-04-21	0.928	0.928	0.860	0.897	0.879	22,921
2023-04-20	0.900	0.905	0.870	0.898	0.880	3,694
2023-04-19	0.880	0.901	0.854	0.899	0.881	21,545
2023-04-18	0.870	0.920	0.860	0.889	0.871	30,929
2023-04-17	0.918	0.940	0.872	0.899	0.881	64,740
2023-04-14	1.000	1.016	0.920	0.930	0.911	91,336
2023-04-13	1.050	1.114	0.976	1.000	0.980	76,896

← NewerPage 15 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.