Egide S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	1.170	1.180	1.115	1.150	1.127	46,942
2021-11-18	1.190	1.220	1.175	1.175	1.151	45,058
2021-11-17	1.225	1.225	1.190	1.195	1.171	129,915
2021-11-16	1.185	1.225	1.170	1.225	1.200	21,550
2021-11-15	1.170	1.220	1.150	1.185	1.161	53,943
2021-11-12	1.165	1.180	1.140	1.165	1.142	41,207
2021-11-11	1.185	1.185	1.160	1.180	1.156	4,205
2021-11-10	1.185	1.220	1.130	1.190	1.166	48,193
2021-11-09	1.225	1.225	1.185	1.225	1.200	11,807
2021-11-08	1.240	1.240	1.195	1.225	1.200	7,206
2021-11-05	1.180	1.240	1.170	1.180	1.156	37,707
2021-11-04	1.170	1.190	1.160	1.180	1.156	6,916
2021-11-03	1.175	1.190	1.170	1.190	1.166	12,536
2021-11-02	1.175	1.195	1.150	1.195	1.171	33,701
2021-11-01	1.235	1.235	1.120	1.150	1.127	81,086
2021-10-29	1.235	1.250	1.200	1.240	1.215	29,796
2021-10-28	1.230	1.275	1.230	1.275	1.249	8,328
2021-10-27	1.240	1.270	1.230	1.240	1.215	17,043
2021-10-26	1.285	1.285	1.230	1.240	1.215	37,736
2021-10-25	1.270	1.290	1.255	1.280	1.254	7,291
2021-10-22	1.260	1.290	1.260	1.270	1.244	13,279
2021-10-21	1.280	1.280	1.260	1.275	1.249	2,847
2021-10-20	1.275	1.285	1.255	1.285	1.259	15,243
2021-10-19	1.270	1.275	1.265	1.275	1.249	9,394
2021-10-18	1.275	1.300	1.265	1.285	1.259	15,391
2021-10-15	1.300	1.325	1.285	1.300	1.274	8,913
2021-10-14	1.310	1.315	1.295	1.310	1.284	5,829

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

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.