Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 196 |
| 2024-09-05 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 906 |
| 2024-09-04 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 1,198 |
| 2024-09-03 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 7,236 |
| 2024-09-02 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 535 |
| 2024-08-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 101 |
| 2024-08-29 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 3,058 |
| 2024-08-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2024-08-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2024-08-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2 |
| 2024-08-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2024-08-22 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 381 |
| 2024-08-21 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 11,746 |
| 2024-08-20 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 616 |
| 2024-08-19 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 5,116 |
| 2024-08-16 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 116 |
| 2024-08-15 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 2,061 |
| 2024-08-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 31 |
| 2024-08-13 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 2,641 |
| 2024-08-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2024-08-09 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 31 |
| 2024-08-08 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 2,983 |
| 2024-08-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2024-08-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 36 |
| 2024-08-05 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 70 |
| 2024-08-02 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 441 |
| 2024-08-01 | 1.470 | 1.490 | 1.460 | 1.490 | 1.490 | 734 |
| 2024-07-31 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 3,291 |
| 2024-07-30 | 1.490 | 1.490 | 1.450 | 1.490 | 1.490 | 588 |
| 2024-07-29 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 51 |
| 2024-07-26 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 5,601 |
| 2024-07-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2024-07-24 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 323 |
| 2024-07-23 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 3,401 |
| 2024-07-22 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 101 |
| 2024-07-19 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 34,533 |
| 2024-07-18 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 845 |
| 2024-07-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 15,137 |
| 2024-07-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 402 |
| 2024-07-15 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 570 |
| 2024-07-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 101 |
| 2024-07-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2024-07-10 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 820 |
| 2024-07-09 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 2,821 |
| 2024-07-08 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 6,866 |
| 2024-07-05 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 143,116 |
| 2024-07-04 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 50,365 |
| 2024-07-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2024-07-02 | 1.420 | 1.470 | 1.400 | 1.440 | 1.440 | 2,686 |
| 2024-07-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2024-06-28 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 78 |
| 2024-06-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2024-06-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 241 |
| 2024-06-25 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 1,137 |
| 2024-06-24 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 711 |
| 2024-06-21 | 1.420 | 1.450 | 1.400 | 1.410 | 1.410 | 14,903 |
| 2024-06-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2024-06-19 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 750 |
| 2024-06-18 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 1,849 |
| 2024-06-17 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 1,310 |
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.