Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.513	0.537	0.513	0.530	0.519	29,210
2023-01-16	0.525	0.532	0.525	0.532	0.521	11,525
2023-01-13	0.530	0.538	0.525	0.528	0.517	11,755
2023-01-12	0.539	0.539	0.521	0.532	0.521	29,360
2023-01-11	0.512	0.548	0.512	0.539	0.528	68,696
2023-01-10	0.520	0.520	0.511	0.512	0.502	21,776
2023-01-09	0.473	0.524	0.473	0.524	0.513	49,278
2023-01-06	0.496	0.510	0.471	0.471	0.461	47,558
2023-01-05	0.500	0.529	0.497	0.504	0.494	29,190
2023-01-04	0.494	0.530	0.493	0.520	0.510	19,856
2023-01-03	0.538	0.538	0.486	0.493	0.483	69,742
2023-01-02	0.549	0.549	0.513	0.532	0.521	42,077
2022-12-30	0.518	0.540	0.511	0.540	0.529	23,268
2022-12-29	0.499	0.582	0.499	0.500	0.490	194,778
2022-12-28	0.460	0.460	0.436	0.460	0.451	44,991
2022-12-27	0.450	0.462	0.432	0.460	0.450	77,914
2022-12-23	0.470	0.500	0.470	0.480	0.470	9,921
2022-12-22	0.473	0.495	0.473	0.495	0.485	5,577
2022-12-21	0.498	0.498	0.472	0.497	0.487	9,640
2022-12-20	0.507	0.507	0.460	0.499	0.489	28,693
2022-12-19	0.512	0.512	0.507	0.510	0.500	7,315
2022-12-16	0.512	0.520	0.507	0.516	0.506	11,546
2022-12-15	0.512	0.520	0.512	0.512	0.502	4,338
2022-12-14	0.530	0.530	0.514	0.528	0.517	3,403
2022-12-13	0.530	0.530	0.504	0.530	0.519	94,741
2022-12-12	0.540	0.540	0.536	0.536	0.525	1,463
2022-12-09	0.549	0.549	0.524	0.540	0.529	9,551
2022-12-08	0.523	0.549	0.522	0.549	0.538	11,618
2022-12-07	0.533	0.540	0.523	0.540	0.529	12,996
2022-12-06	0.540	0.540	0.532	0.540	0.529	1,140
2022-12-05	0.561	0.561	0.532	0.545	0.534	4,001
2022-12-02	0.542	0.562	0.532	0.532	0.521	9,851
2022-12-01	0.540	0.566	0.536	0.542	0.531	8,404
2022-11-30	0.570	0.570	0.540	0.567	0.556	10,132
2022-11-29	0.541	0.577	0.541	0.569	0.558	13,594
2022-11-28	0.551	0.576	0.551	0.576	0.564	25,389
2022-11-25	0.568	0.568	0.541	0.566	0.555	4,773
2022-11-24	0.561	0.573	0.534	0.550	0.539	18,165
2022-11-23	0.555	0.574	0.555	0.574	0.562	2,592
2022-11-22	0.566	0.575	0.555	0.555	0.544	7,522
2022-11-21	0.576	0.576	0.556	0.570	0.559	8,684
2022-11-18	0.577	0.577	0.556	0.577	0.565	6,095
2022-11-17	0.570	0.570	0.551	0.568	0.557	7,974
2022-11-16	0.578	0.578	0.540	0.555	0.544	15,927
2022-11-15	0.552	0.579	0.550	0.577	0.565	11,994
2022-11-14	0.568	0.568	0.552	0.560	0.549	15,458
2022-11-11	0.560	0.590	0.560	0.568	0.557	13,730
2022-11-10	0.560	0.571	0.534	0.569	0.558	12,472
2022-11-09	0.540	0.560	0.532	0.540	0.529	17,362
2022-11-08	0.555	0.555	0.530	0.531	0.520	14,894
2022-11-07	0.532	0.540	0.520	0.522	0.512	31,353
2022-11-04	0.541	0.570	0.525	0.525	0.514	17,162
2022-11-03	0.550	0.570	0.550	0.550	0.539	13,966
2022-11-02	0.540	0.570	0.521	0.545	0.534	31,381
2022-11-01	0.551	0.569	0.520	0.542	0.531	36,727
2022-10-31	0.540	0.579	0.540	0.559	0.548	21,322
2022-10-28	0.569	0.579	0.542	0.579	0.567	23,572
2022-10-27	0.609	0.609	0.550	0.579	0.567	44,702
2022-10-26	0.630	0.630	0.572	0.608	0.596	31,703
2022-10-25	0.686	0.686	0.560	0.595	0.583	168,144

← NewerPage 17 of 22 · 1,286 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.