Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 19,824 |
| 2024-03-19 | 1.460 | 1.490 | 1.430 | 1.460 | 1.460 | 3,644 |
| 2024-03-18 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 5,401 |
| 2024-03-15 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 39,970 |
| 2024-03-14 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 2,001 |
| 2024-03-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 201 |
| 2024-03-12 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 156 |
| 2024-03-11 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 206 |
| 2024-03-08 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 3,135 |
| 2024-03-07 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 667 |
| 2024-03-06 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 2,217 |
| 2024-03-05 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 21,233 |
| 2024-03-04 | 1.510 | 1.530 | 1.480 | 1.480 | 1.480 | 37,305 |
| 2024-03-01 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 5,603 |
| 2024-02-29 | 1.430 | 1.550 | 1.420 | 1.550 | 1.550 | 31,023 |
| 2024-02-28 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 1,006 |
| 2024-02-27 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 953 |
| 2024-02-26 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 3,935 |
| 2024-02-23 | 1.480 | 1.500 | 1.450 | 1.450 | 1.450 | 18,347 |
| 2024-02-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2024-02-21 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 3,820 |
| 2024-02-20 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 4,494 |
| 2024-02-19 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 23,447 |
| 2024-02-16 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 3,635 |
| 2024-02-15 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 4,538 |
| 2024-02-14 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 9,029 |
| 2024-02-13 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 4,351 |
| 2024-02-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 512 |
| 2024-02-09 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 1,251 |
| 2024-02-08 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 15,162 |
| 2024-02-07 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 8,976 |
| 2024-02-06 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 20,793 |
| 2024-02-05 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 4,175 |
| 2024-02-02 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 3,977 |
| 2024-02-01 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 465 |
| 2024-01-31 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 9,731 |
| 2024-01-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,511 |
| 2024-01-29 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 4,752 |
| 2024-01-26 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 15,021 |
| 2024-01-25 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 19,345 |
| 2024-01-24 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 10,469 |
| 2024-01-23 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 470 |
| 2024-01-22 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 427 |
| 2024-01-19 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 1,531 |
| 2024-01-18 | 1.500 | 1.560 | 1.430 | 1.440 | 1.440 | 25,887 |
| 2024-01-17 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 2,760 |
| 2024-01-16 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 14,357 |
| 2024-01-15 | 1.560 | 1.560 | 1.480 | 1.480 | 1.480 | 39,536 |
| 2024-01-12 | 1.560 | 1.570 | 1.520 | 1.560 | 1.560 | 19,957 |
| 2024-01-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 552 |
| 2024-01-10 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 1,446 |
| 2024-01-09 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 4,283 |
| 2024-01-08 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 3,501 |
| 2024-01-05 | 1.550 | 1.600 | 1.530 | 1.600 | 1.600 | 8,178 |
| 2024-01-04 | 1.590 | 1.630 | 1.550 | 1.550 | 1.550 | 10,227 |
| 2024-01-03 | 1.650 | 1.650 | 1.590 | 1.590 | 1.590 | 11,531 |
| 2024-01-02 | 1.600 | 1.660 | 1.600 | 1.650 | 1.650 | 14,053 |
| 2023-12-29 | 1.760 | 1.760 | 1.550 | 1.560 | 1.560 | 24,800 |
| 2023-12-28 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 1,089 |
| 2023-12-27 | 1.680 | 1.720 | 1.600 | 1.720 | 1.720 | 28,077 |
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.