Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 14,116 |
| 2023-12-21 | 1.710 | 1.800 | 1.690 | 1.690 | 1.690 | 34,352 |
| 2023-12-20 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 64,141 |
| 2023-12-19 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 9,970 |
| 2023-12-18 | 1.680 | 1.700 | 1.630 | 1.650 | 1.650 | 22,333 |
| 2023-12-15 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 18,184 |
| 2023-12-14 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 57,513 |
| 2023-12-13 | 1.550 | 1.650 | 1.550 | 1.610 | 1.610 | 15,454 |
| 2023-12-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,576 |
| 2023-12-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,001 |
| 2023-12-08 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 3,476 |
| 2023-12-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 521 |
| 2023-12-06 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 991 |
| 2023-12-05 | 1.580 | 1.600 | 1.530 | 1.570 | 1.570 | 10,371 |
| 2023-12-04 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 1,445 |
| 2023-12-01 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 3,180 |
| 2023-11-30 | 1.500 | 1.530 | 1.470 | 1.520 | 1.520 | 19,409 |
| 2023-11-29 | 1.390 | 1.450 | 1.390 | 1.410 | 1.410 | 17,402 |
| 2023-11-28 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 1,603 |
| 2023-11-27 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 5,101 |
| 2023-11-24 | 1.410 | 1.440 | 1.400 | 1.400 | 1.400 | 6,462 |
| 2023-11-23 | 1.310 | 1.420 | 1.310 | 1.420 | 1.420 | 2,151 |
| 2023-11-22 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 1,043 |
| 2023-11-21 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 7,076 |
| 2023-11-20 | 1.370 | 1.370 | 1.270 | 1.270 | 1.270 | 8,112 |
| 2023-11-17 | 1.510 | 1.510 | 1.370 | 1.400 | 1.400 | 11,840 |
| 2023-11-16 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 6,418 |
| 2023-11-15 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 1,261 |
| 2023-11-14 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 1,276 |
| 2023-11-13 | 1.400 | 1.460 | 1.400 | 1.400 | 1.400 | 8,951 |
| 2023-11-10 | 1.390 | 1.490 | 1.390 | 1.390 | 1.390 | 7,778 |
| 2023-11-09 | 1.250 | 1.370 | 1.250 | 1.360 | 1.360 | 10,952 |
| 2023-11-08 | 1.240 | 1.250 | 1.200 | 1.250 | 1.250 | 12,502 |
| 2023-11-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 11 |
| 2023-11-06 | 1.290 | 1.290 | 1.230 | 1.250 | 1.250 | 4,610 |
| 2023-11-03 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 1,234 |
| 2023-11-02 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 6,835 |
| 2023-11-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2023-10-31 | 1.270 | 1.310 | 1.200 | 1.250 | 1.250 | 19,556 |
| 2023-10-30 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 1,304 |
| 2023-10-27 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 5,303 |
| 2023-10-26 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 2,254 |
| 2023-10-25 | 1.230 | 1.230 | 1.150 | 1.200 | 1.200 | 4,885 |
| 2023-10-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2023-10-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2023-10-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2023-10-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,611 |
| 2023-10-18 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 42 |
| 2023-10-17 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 55 |
| 2023-10-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2023-10-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2023-10-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 101 |
| 2023-10-11 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 7,481 |
| 2023-10-10 | 1.270 | 1.500 | 1.270 | 1.310 | 1.310 | 14,467 |
| 2023-10-09 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 2,500 |
| 2023-10-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2023-10-05 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 4,136 |
| 2023-10-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2023-10-03 | 1.310 | 1.310 | 1.230 | 1.230 | 1.230 | 4,918 |
| 2023-10-02 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 3,971 |
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.