Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 501 |
| 2024-06-13 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 1,721 |
| 2024-06-12 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 188 |
| 2024-06-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 79 |
| 2024-06-10 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 1,737 |
| 2024-06-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8,815 |
| 2024-06-06 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 1,308 |
| 2024-06-05 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 8,440 |
| 2024-06-04 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 13,295 |
| 2024-06-03 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 114 |
| 2024-05-31 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 294 |
| 2024-05-30 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 641 |
| 2024-05-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 106 |
| 2024-05-28 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 3,280 |
| 2024-05-27 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 142 |
| 2024-05-24 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 669 |
| 2024-05-23 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 21 |
| 2024-05-22 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 485 |
| 2024-05-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 269 |
| 2024-05-20 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 1,061 |
| 2024-05-17 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 1,045 |
| 2024-05-16 | 1.440 | 1.470 | 1.440 | 1.440 | 1.440 | 3,301 |
| 2024-05-15 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 13,758 |
| 2024-05-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 101 |
| 2024-05-13 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 981 |
| 2024-05-10 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 683 |
| 2024-05-09 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 13,401 |
| 2024-05-08 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 5,008 |
| 2024-05-07 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 374 |
| 2024-05-06 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 1,705 |
| 2024-05-03 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 12,815 |
| 2024-05-02 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 2,515 |
| 2024-04-30 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 2,264 |
| 2024-04-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 26,128 |
| 2024-04-26 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 672 |
| 2024-04-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-04-24 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 7,224 |
| 2024-04-23 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 948 |
| 2024-04-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 101 |
| 2024-04-19 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 11,499 |
| 2024-04-18 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 1,048 |
| 2024-04-17 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 5,600 |
| 2024-04-16 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 5,678 |
| 2024-04-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 146 |
| 2024-04-12 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 70 |
| 2024-04-11 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 769 |
| 2024-04-10 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 656 |
| 2024-04-09 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 5,871 |
| 2024-04-08 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 1,466 |
| 2024-04-05 | 1.490 | 1.490 | 1.440 | 1.490 | 1.490 | 1,469 |
| 2024-04-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-04-03 | 1.420 | 1.490 | 1.420 | 1.490 | 1.490 | 4,907 |
| 2024-04-02 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 3,995 |
| 2024-03-28 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 4,232 |
| 2024-03-27 | 1.350 | 1.490 | 1.250 | 1.490 | 1.490 | 16,186 |
| 2024-03-26 | 1.400 | 1.500 | 1.320 | 1.350 | 1.350 | 71,044 |
| 2024-03-25 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 3,801 |
| 2024-03-22 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 1,471 |
| 2024-03-21 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 16,673 |
| 2024-03-20 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 19,824 |
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.