Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	1.050	1.114	0.976	1.000	0.980	76,896
2023-04-12	1.116	1.118	1.038	1.048	1.027	95,463
2023-04-11	1.048	1.140	1.004	1.108	1.086	97,122
2023-04-06	1.000	1.050	0.980	1.030	1.009	22,022
2023-04-05	1.040	1.058	0.990	1.000	0.980	53,321
2023-04-04	0.950	1.044	0.950	1.036	1.015	78,418
2023-04-03	0.933	0.980	0.933	0.979	0.959	30,980
2023-03-31	0.907	0.990	0.881	0.920	0.901	72,555
2023-03-30	0.921	0.921	0.861	0.907	0.889	15,220
2023-03-29	0.950	0.950	0.900	0.904	0.886	49,656
2023-03-28	0.862	0.944	0.830	0.930	0.911	73,772
2023-03-27	0.860	0.885	0.810	0.845	0.828	52,521
2023-03-24	0.902	0.920	0.855	0.855	0.838	48,192
2023-03-23	0.927	0.948	0.902	0.915	0.897	30,208
2023-03-22	0.920	0.930	0.893	0.927	0.908	50,806
2023-03-21	0.884	0.900	0.854	0.891	0.873	27,030
2023-03-20	0.853	0.896	0.851	0.889	0.871	14,493
2023-03-17	0.900	0.917	0.869	0.880	0.862	20,565
2023-03-16	0.890	0.897	0.845	0.890	0.872	21,343
2023-03-15	0.950	0.950	0.856	0.893	0.875	82,751
2023-03-14	0.886	0.989	0.880	0.951	0.932	69,520
2023-03-13	0.965	0.965	0.881	0.911	0.893	77,577
2023-03-10	0.932	1.010	0.903	0.960	0.941	78,991
2023-03-09	0.910	1.000	0.910	0.945	0.926	135,980
2023-03-08	0.950	0.950	0.880	0.930	0.911	175,521
2023-03-07	0.998	1.012	0.950	0.959	0.940	63,443
2023-03-06	0.970	1.018	0.902	0.979	0.959	142,719
2023-03-03	1.006	1.018	0.934	0.998	0.978	186,601
2023-03-02	1.050	1.090	1.010	1.026	1.005	134,771
2023-03-01	1.080	1.114	1.020	1.078	1.056	190,317
2023-02-28	1.234	1.234	1.020	1.080	1.058	294,057
2023-02-27	1.188	1.300	1.140	1.178	1.154	566,124
2023-02-24	0.978	1.180	0.950	1.102	1.080	397,157
2023-02-23	1.070	1.128	0.961	0.975	0.955	222,672
2023-02-22	0.952	1.260	0.952	1.100	1.078	554,319
2023-02-21	0.941	1.120	0.929	1.010	0.990	332,581
2023-02-20	0.820	1.010	0.763	1.000	0.980	384,809
2023-02-17	0.787	0.819	0.756	0.800	0.784	57,483
2023-02-16	0.820	0.830	0.780	0.810	0.794	93,830
2023-02-15	0.770	0.847	0.755	0.820	0.803	330,660
2023-02-14	0.696	0.789	0.671	0.755	0.740	145,332
2023-02-13	0.670	0.698	0.669	0.684	0.670	32,912
2023-02-10	0.690	0.698	0.664	0.688	0.674	32,647
2023-02-09	0.680	0.690	0.655	0.690	0.676	13,527
2023-02-08	0.680	0.690	0.650	0.680	0.666	68,193
2023-02-07	0.689	0.715	0.660	0.685	0.671	139,608
2023-02-06	0.650	0.746	0.650	0.665	0.652	315,447
2023-02-03	0.560	0.650	0.551	0.620	0.608	151,464
2023-02-02	0.556	0.564	0.536	0.560	0.549	20,381
2023-02-01	0.550	0.557	0.533	0.557	0.546	16,042
2023-01-31	0.548	0.565	0.528	0.558	0.547	30,122
2023-01-30	0.568	0.569	0.542	0.545	0.534	18,770
2023-01-27	0.540	0.560	0.540	0.542	0.531	22,784
2023-01-26	0.538	0.570	0.538	0.538	0.527	49,783
2023-01-25	0.550	0.552	0.540	0.550	0.539	26,366
2023-01-24	0.549	0.549	0.534	0.537	0.526	13,245
2023-01-23	0.550	0.554	0.532	0.546	0.535	44,533
2023-01-20	0.526	0.570	0.526	0.545	0.534	92,974
2023-01-19	0.538	0.540	0.530	0.539	0.528	23,167
2023-01-18	0.530	0.536	0.517	0.536	0.525	9,703

← NewerPage 16 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.