Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.720	0.734	0.715	0.717	0.703	14,860
2022-10-21	0.760	0.760	0.718	0.758	0.743	11,986
2022-10-20	0.740	0.760	0.710	0.760	0.745	4,103
2022-10-19	0.710	0.740	0.710	0.717	0.703	8,120
2022-10-18	0.710	0.729	0.710	0.710	0.696	11,893
2022-10-17	0.730	0.738	0.690	0.738	0.723	19,530
2022-10-14	0.685	0.730	0.685	0.730	0.715	1,608
2022-10-13	0.720	0.748	0.672	0.748	0.733	2,456
2022-10-12	0.740	0.750	0.720	0.720	0.706	4,026
2022-10-11	0.729	0.729	0.700	0.700	0.686	5,198
2022-10-10	0.710	0.740	0.701	0.703	0.689	1,356
2022-10-07	0.750	0.750	0.683	0.701	0.687	9,501
2022-10-06	0.716	0.760	0.654	0.750	0.735	17,113
2022-10-05	0.725	0.725	0.680	0.717	0.703	3,852
2022-10-04	0.667	0.729	0.616	0.680	0.666	26,852
2022-10-03	0.560	0.667	0.552	0.667	0.654	52,702
2022-09-30	0.591	0.600	0.590	0.600	0.588	49,163
2022-09-29	0.648	0.648	0.583	0.591	0.579	10,462
2022-09-28	0.630	0.642	0.570	0.642	0.629	13,414
2022-09-27	0.586	0.650	0.586	0.630	0.617	10,679
2022-09-26	0.649	0.649	0.550	0.630	0.617	77,381
2022-09-23	0.682	0.720	0.670	0.700	0.686	12,101
2022-09-22	0.680	0.721	0.671	0.682	0.668	3,186
2022-09-21	0.691	0.699	0.652	0.680	0.666	22,483
2022-09-20	0.727	0.727	0.690	0.718	0.704	10,825
2022-09-19	0.681	0.721	0.681	0.719	0.705	22,368
2022-09-16	0.681	0.745	0.681	0.744	0.729	23,519
2022-09-15	0.766	0.787	0.702	0.769	0.754	18,240
2022-09-14	0.765	0.779	0.765	0.779	0.763	209
2022-09-13	0.782	0.782	0.763	0.765	0.750	2,705
2022-09-12	0.761	0.780	0.760	0.770	0.754	4,397
2022-09-09	0.787	0.788	0.740	0.788	0.772	3,951
2022-09-08	0.800	0.811	0.740	0.751	0.736	23,615
2022-09-07	0.820	0.849	0.800	0.823	0.806	13,689
2022-09-06	0.805	0.859	0.805	0.815	0.799	4,429
2022-09-05	0.828	0.884	0.800	0.865	0.848	15,130
2022-09-02	0.856	0.907	0.820	0.879	0.861	4,605
2022-09-01	0.916	0.916	0.802	0.802	0.786	18,028
2022-08-31	0.916	0.916	0.881	0.900	0.882	1,927
2022-08-30	0.900	0.930	0.900	0.920	0.901	3,303
2022-08-29	0.910	0.930	0.881	0.930	0.911	12,475
2022-08-26	0.927	0.927	0.900	0.910	0.892	1,145
2022-08-25	0.920	0.931	0.890	0.927	0.908	6,557
2022-08-24	0.917	0.929	0.891	0.920	0.901	26,228
2022-08-23	0.900	0.919	0.876	0.918	0.900	13,838
2022-08-22	0.929	0.929	0.871	0.900	0.882	29,371
2022-08-19	0.912	0.929	0.872	0.873	0.855	26,981
2022-08-18	0.835	0.931	0.835	0.912	0.894	117,556
2022-08-17	0.810	0.870	0.810	0.812	0.796	77,279
2022-08-16	0.828	0.832	0.810	0.830	0.813	7,477
2022-08-15	0.805	0.832	0.801	0.821	0.804	18,354
2022-08-12	0.775	0.808	0.774	0.806	0.790	11,160
2022-08-11	0.773	0.809	0.773	0.807	0.791	2,774
2022-08-10	0.790	0.790	0.776	0.789	0.773	5,553
2022-08-09	0.786	0.790	0.780	0.783	0.767	5,683
2022-08-08	0.762	0.780	0.762	0.780	0.764	19,675
2022-08-05	0.753	0.788	0.753	0.783	0.767	8,850
2022-08-04	0.795	0.795	0.750	0.788	0.772	19,054
2022-08-03	0.750	0.794	0.747	0.780	0.764	7,399
2022-08-02	0.750	0.780	0.721	0.760	0.745	13,560

← NewerPage 18 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.