Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.730	0.796	0.709	0.742	0.727	18,333
2022-07-29	0.708	0.739	0.691	0.720	0.706	21,457
2022-07-28	0.709	0.709	0.681	0.709	0.695	10,387
2022-07-27	0.699	0.699	0.680	0.698	0.684	20,237
2022-07-26	0.738	0.738	0.650	0.700	0.686	83,670
2022-07-25	0.833	0.833	0.700	0.737	0.722	87,499
2022-07-22	0.834	0.863	0.815	0.820	0.803	22,776
2022-07-21	0.862	0.863	0.831	0.863	0.846	10,106
2022-07-20	0.864	0.870	0.825	0.870	0.852	11,906
2022-07-19	0.826	0.850	0.826	0.840	0.823	1,338
2022-07-18	0.850	0.865	0.818	0.849	0.832	5,078
2022-07-15	0.869	0.869	0.815	0.850	0.833	9,496
2022-07-14	0.859	0.859	0.818	0.849	0.832	9,793
2022-07-13	0.870	0.870	0.811	0.865	0.848	483
2022-07-12	0.868	0.873	0.825	0.870	0.852	3,234
2022-07-11	0.869	0.905	0.810	0.864	0.847	25,214
2022-07-08	0.880	0.880	0.830	0.830	0.813	13,348
2022-07-07	0.847	0.889	0.820	0.879	0.861	8,222
2022-07-06	0.850	0.887	0.836	0.877	0.859	6,610
2022-07-05	0.881	0.890	0.850	0.889	0.871	6,975
2022-07-04	0.918	0.918	0.865	0.915	0.897	18,190
2022-07-01	0.919	0.926	0.882	0.926	0.907	10,609
2022-06-30	0.864	0.939	0.864	0.928	0.909	13,401
2022-06-29	0.980	0.998	0.904	0.904	0.886	102,362
2022-06-28	0.860	0.942	0.860	0.940	0.921	18,373
2022-06-27	0.880	0.889	0.845	0.870	0.852	15,403
2022-06-24	0.860	0.890	0.852	0.852	0.835	10,833
2022-06-23	0.870	0.882	0.851	0.882	0.864	7,731
2022-06-22	0.890	0.892	0.862	0.891	0.873	5,523
2022-06-21	0.840	0.893	0.839	0.890	0.872	24,760
2022-06-20	0.896	0.896	0.834	0.879	0.861	25,812
2022-06-17	0.830	0.870	0.815	0.870	0.852	30,009
2022-06-16	0.882	0.882	0.810	0.877	0.859	13,836
2022-06-15	0.886	0.886	0.841	0.880	0.862	3,857
2022-06-14	0.844	0.884	0.830	0.860	0.843	10,591
2022-06-13	0.908	0.934	0.850	0.890	0.872	26,694
2022-06-10	0.939	0.939	0.921	0.938	0.919	9,458
2022-06-09	0.923	0.954	0.923	0.950	0.931	18,871
2022-06-08	0.940	0.940	0.920	0.923	0.904	25,440
2022-06-07	0.940	0.970	0.923	0.959	0.940	14,554
2022-06-06	1.000	1.000	0.942	0.942	0.923	19,754
2022-06-03	1.010	1.010	0.954	0.990	0.970	31,524
2022-06-02	0.920	1.020	0.911	1.010	0.990	63,665
2022-06-01	0.860	0.946	0.860	0.935	0.916	79,015
2022-05-31	0.863	0.866	0.850	0.860	0.843	12,407
2022-05-30	0.839	0.880	0.839	0.867	0.850	27,511
2022-05-27	0.805	0.859	0.805	0.850	0.833	44,453
2022-05-26	0.805	0.822	0.805	0.819	0.803	7,338
2022-05-25	0.852	0.884	0.800	0.811	0.795	80,061
2022-05-24	0.854	0.883	0.852	0.863	0.846	18,549
2022-05-23	0.900	0.920	0.830	0.884	0.866	63,150
2022-05-20	0.900	0.929	0.900	0.903	0.885	11,712
2022-05-19	0.929	0.929	0.896	0.920	0.901	33,325
2022-05-18	0.912	0.934	0.912	0.932	0.913	13,103
2022-05-17	0.924	0.929	0.910	0.912	0.894	40,281
2022-05-16	0.894	0.945	0.894	0.925	0.906	33,683
2022-05-13	0.920	0.970	0.881	0.946	0.927	48,419
2022-05-12	0.840	0.920	0.775	0.890	0.872	201,854
2022-05-11	1.020	1.020	0.818	0.831	0.814	473,099
2022-05-10	1.030	1.070	1.030	1.050	1.029	13,495

← NewerPage 19 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.