Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.110	1.110	1.010	1.032	1.011	83,862
2022-05-06	1.130	1.130	1.072	1.078	1.056	45,006
2022-05-05	1.130	1.186	1.130	1.160	1.137	16,282
2022-05-04	1.110	1.140	1.100	1.138	1.115	16,250
2022-05-03	1.066	1.114	1.066	1.112	1.090	18,656
2022-05-02	1.062	1.102	1.062	1.066	1.045	13,977
2022-04-29	1.062	1.114	1.056	1.062	1.041	32,067
2022-04-28	1.110	1.118	1.060	1.060	1.039	27,971
2022-04-27	1.108	1.126	1.078	1.080	1.058	23,329
2022-04-26	1.080	1.108	1.080	1.096	1.074	22,727
2022-04-25	1.110	1.134	1.050	1.080	1.058	83,426
2022-04-22	1.150	1.158	1.110	1.110	1.088	139,751
2022-04-21	1.184	1.220	1.160	1.170	1.146	42,669
2022-04-20	1.190	1.190	1.172	1.190	1.166	31,190
2022-04-19	1.212	1.234	1.154	1.176	1.152	30,883
2022-04-14	1.200	1.242	1.194	1.230	1.205	10,962
2022-04-13	1.240	1.242	1.200	1.200	1.176	64,900
2022-04-12	1.240	1.240	1.224	1.224	1.199	10,225
2022-04-11	1.264	1.268	1.230	1.252	1.227	32,821
2022-04-08	1.260	1.272	1.220	1.224	1.199	49,771
2022-04-07	1.238	1.266	1.212	1.228	1.203	53,621
2022-04-06	1.222	1.270	1.200	1.208	1.184	57,181
2022-04-05	1.270	1.272	1.220	1.220	1.195	37,820
2022-04-04	1.274	1.304	1.202	1.280	1.254	184,892
2022-04-01	1.322	1.328	1.260	1.276	1.250	78,342
2022-03-31	1.310	1.370	1.305	1.320	1.293	242,701
2022-03-30	1.430	1.445	1.400	1.440	1.411	147,730
2022-03-29	1.420	1.455	1.420	1.430	1.401	236,988
2022-03-28	1.375	1.400	1.350	1.390	1.362	150,621
2022-03-25	1.350	1.385	1.340	1.350	1.323	145,426
2022-03-24	1.345	1.390	1.330	1.370	1.342	39,318
2022-03-23	1.385	1.395	1.320	1.350	1.323	45,471
2022-03-22	1.395	1.400	1.365	1.370	1.342	36,648
2022-03-21	1.380	1.440	1.335	1.375	1.347	90,494
2022-03-18	1.360	1.390	1.340	1.340	1.313	41,818
2022-03-17	1.320	1.365	1.315	1.340	1.313	74,874
2022-03-16	1.305	1.340	1.270	1.320	1.293	230,835
2022-03-15	1.315	1.370	1.305	1.305	1.279	117,930
2022-03-14	1.400	1.415	1.325	1.325	1.298	125,641
2022-03-11	1.420	1.460	1.375	1.380	1.352	159,754
2022-03-10	1.345	1.445	1.305	1.425	1.396	347,394
2022-03-09	1.350	1.370	1.280	1.350	1.323	163,701
2022-03-08	1.320	1.420	1.190	1.285	1.259	392,284
2022-03-07	1.495	1.495	1.245	1.255	1.230	260,151
2022-03-04	1.400	1.610	1.370	1.410	1.382	405,863
2022-03-03	1.430	1.450	1.370	1.400	1.372	119,341
2022-03-02	1.450	1.550	1.375	1.420	1.391	297,645
2022-03-01	1.680	1.710	1.425	1.480	1.450	575,239
2022-02-28	1.240	1.600	1.235	1.500	1.470	610,975
2022-02-25	1.190	1.230	1.150	1.230	1.205	57,131
2022-02-24	1.160	1.200	1.130	1.180	1.156	24,083
2022-02-23	1.190	1.235	1.190	1.220	1.195	5,627
2022-02-22	1.185	1.220	1.160	1.190	1.166	31,368
2022-02-21	1.210	1.210	1.180	1.180	1.156	45,789
2022-02-18	1.225	1.280	1.200	1.240	1.215	35,585
2022-02-17	1.250	1.265	1.220	1.240	1.215	16,682
2022-02-16	1.240	1.285	1.220	1.285	1.259	31,459
2022-02-15	1.220	1.280	1.205	1.240	1.215	22,532
2022-02-14	1.200	1.230	1.175	1.230	1.205	29,065
2022-02-11	1.235	1.250	1.180	1.235	1.210	136,384

← NewerPage 20 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.