Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.240	1.295	1.210	1.250	1.225	52,975
2022-02-09	1.205	1.205	1.190	1.200	1.176	59,509
2022-02-08	1.260	1.260	1.195	1.230	1.205	94,135
2022-02-07	1.295	1.295	1.260	1.260	1.235	13,236
2022-02-04	1.285	1.325	1.265	1.295	1.269	20,990
2022-02-03	1.290	1.325	1.275	1.320	1.293	21,218
2022-02-02	1.345	1.345	1.270	1.300	1.274	57,860
2022-02-01	1.305	1.385	1.300	1.350	1.323	49,670
2022-01-31	1.330	1.350	1.305	1.305	1.279	31,107
2022-01-28	1.410	1.410	1.325	1.330	1.303	63,932
2022-01-27	1.385	1.435	1.380	1.380	1.352	33,322
2022-01-26	1.640	1.650	1.380	1.415	1.386	339,642
2022-01-25	1.500	1.690	1.500	1.595	1.563	121,402
2022-01-24	1.715	1.720	1.460	1.515	1.484	219,573
2022-01-21	1.700	1.740	1.625	1.710	1.676	83,769
2022-01-20	1.590	1.750	1.585	1.735	1.700	275,659
2022-01-19	1.480	1.615	1.480	1.600	1.568	264,484
2022-01-18	1.495	1.495	1.455	1.480	1.450	30,449
2022-01-17	1.475	1.500	1.455	1.495	1.465	11,808
2022-01-14	1.450	1.480	1.440	1.440	1.411	18,415
2022-01-13	1.495	1.495	1.380	1.485	1.455	64,776
2022-01-12	1.500	1.530	1.470	1.515	1.484	32,940
2022-01-11	1.525	1.535	1.460	1.520	1.489	68,121
2022-01-10	1.520	1.530	1.455	1.480	1.450	83,259
2022-01-07	1.390	1.500	1.370	1.495	1.465	137,302
2022-01-06	1.395	1.430	1.380	1.390	1.362	37,900
2022-01-05	1.450	1.450	1.405	1.440	1.411	18,148
2022-01-04	1.475	1.475	1.400	1.450	1.421	16,906
2022-01-03	1.445	1.470	1.385	1.460	1.431	36,228
2021-12-31	1.420	1.450	1.360	1.430	1.401	44,802
2021-12-30	1.400	1.420	1.360	1.420	1.391	8,048
2021-12-29	1.420	1.430	1.380	1.420	1.391	36,179
2021-12-28	1.430	1.430	1.380	1.420	1.391	18,062
2021-12-27	1.345	1.430	1.320	1.430	1.401	64,529
2021-12-24	1.350	1.350	1.305	1.335	1.308	10,137
2021-12-23	1.280	1.355	1.280	1.330	1.303	39,455
2021-12-22	1.255	1.290	1.255	1.275	1.249	14,819
2021-12-21	1.270	1.280	1.250	1.255	1.230	30,618
2021-12-20	1.285	1.290	1.240	1.285	1.259	31,476
2021-12-17	1.350	1.350	1.240	1.310	1.284	102,643
2021-12-16	1.330	1.355	1.325	1.350	1.323	46,492
2021-12-15	1.400	1.400	1.320	1.325	1.298	27,164
2021-12-14	1.425	1.440	1.350	1.350	1.323	102,022
2021-12-13	1.300	1.500	1.300	1.400	1.372	359,008
2021-12-10	1.190	1.290	1.170	1.260	1.235	194,097
2021-12-09	1.070	1.100	1.065	1.100	1.078	7,644
2021-12-08	1.110	1.110	1.060	1.070	1.048	13,327
2021-12-07	1.075	1.115	1.075	1.100	1.078	8,927
2021-12-06	1.130	1.160	1.070	1.075	1.053	20,140
2021-12-03	1.070	1.175	1.070	1.100	1.078	95,459
2021-12-02	1.060	1.060	1.040	1.055	1.034	4,827
2021-12-01	1.100	1.105	1.055	1.085	1.063	8,890
2021-11-30	1.040	1.060	1.025	1.060	1.039	18,445
2021-11-29	1.040	1.095	1.030	1.080	1.058	15,241
2021-11-26	1.100	1.115	1.060	1.060	1.039	32,393
2021-11-25	1.110	1.115	1.090	1.100	1.078	19,729
2021-11-24	1.090	1.125	1.085	1.100	1.078	29,376
2021-11-23	1.125	1.135	1.080	1.125	1.102	75,332
2021-11-22	1.120	1.180	1.115	1.155	1.132	19,464
2021-11-19	1.170	1.180	1.115	1.150	1.127	46,942

← NewerPage 21 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.