Ikonisys SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	1.160	1.230	1.160	1.230	1.230	501
2023-09-28	1.150	1.150	1.140	1.150	1.150	5,000
2023-09-27	1.150	1.220	1.150	1.220	1.220	1,762
2023-09-26	1.200	1.200	1.150	1.150	1.150	3,109
2023-09-25	1.190	1.230	1.190	1.200	1.200	2,252
2023-09-22	1.230	1.230	1.150	1.190	1.190	6,733
2023-09-21	1.290	1.290	1.200	1.230	1.230	9,904
2023-09-20	1.290	1.290	1.290	1.290	1.290	6
2023-09-19	1.290	1.330	1.250	1.290	1.290	11,005
2023-09-18	1.300	1.300	1.290	1.290	1.290	2,258
2023-09-15	1.360	1.360	1.200	1.290	1.290	17,940
2023-09-14	1.310	1.530	1.310	1.350	1.350	15,166
2023-09-13	1.390	1.390	1.270	1.290	1.290	7,313
2023-09-12	1.490	1.490	1.380	1.420	1.420	3,555
2023-09-11	1.480	1.490	1.480	1.490	1.490	37
2023-09-08	1.480	1.480	1.480	1.480	1.480	1
2023-09-07	1.490	1.490	1.480	1.480	1.480	61
2023-09-06	1.490	1.490	1.490	1.490	1.490	1
2023-09-05	1.490	1.490	1.470	1.490	1.490	453
2023-09-04	1.490	1.490	1.470	1.490	1.490	1,172
2023-09-01	1.470	1.490	1.470	1.490	1.490	2,276
2023-08-31	1.500	1.500	1.500	1.500	1.500	1
2023-08-30	1.500	1.500	1.500	1.500	1.500	2
2023-08-29	1.540	1.540	1.490	1.490	1.490	1,711
2023-08-28	1.550	1.550	1.540	1.540	1.540	501
2023-08-25	1.550	1.550	1.550	1.550	1.550	978
2023-08-24	1.450	1.690	1.450	1.590	1.590	17,003
2023-08-23	1.480	1.480	1.450	1.450	1.450	1,745
2023-08-22	1.470	1.490	1.470	1.490	1.490	1,863
2023-08-21	1.500	1.500	1.500	1.500	1.500	40
2023-08-18	1.480	1.480	1.480	1.480	1.480	1,834
2023-08-17	1.510	1.510	1.510	1.510	1.510	51
2023-08-16	1.480	1.510	1.480	1.510	1.510	2,035
2023-08-15	1.500	1.530	1.490	1.530	1.530	39
2023-08-14	1.500	1.500	1.500	1.500	1.500	2,501
2023-08-11	1.530	1.530	1.500	1.500	1.500	953
2023-08-10	1.500	1.530	1.500	1.530	1.530	1,723
2023-08-09	1.550	1.550	1.520	1.520	1.520	1,710
2023-08-08	1.500	1.530	1.500	1.530	1.530	2,032
2023-08-07	1.570	1.570	1.550	1.550	1.550	25
2023-08-04	1.590	1.590	1.550	1.570	1.570	1,369
2023-08-03	1.560	1.590	1.560	1.590	1.590	1,550
2023-08-02	1.600	1.600	1.570	1.600	1.600	1,305
2023-08-01	1.590	1.600	1.590	1.600	1.600	1,561
2023-07-31	1.550	1.600	1.550	1.600	1.600	2,257
2023-07-28	1.630	1.630	1.620	1.620	1.620	294
2023-07-27	1.550	1.630	1.550	1.630	1.630	1,378
2023-07-26	1.480	1.600	1.480	1.600	1.600	1,639
2023-07-25	1.550	1.600	1.500	1.600	1.600	1,449
2023-07-24	1.600	1.600	1.510	1.550	1.550	885
2023-07-21	1.600	1.600	1.480	1.600	1.600	4,532
2023-07-20	1.650	1.650	1.590	1.590	1.590	1,386
2023-07-19	1.600	1.650	1.600	1.650	1.650	99
2023-07-18	1.650	1.650	1.590	1.600	1.600	295
2023-07-17	1.670	1.670	1.590	1.650	1.650	4,889
2023-07-14	1.670	1.670	1.650	1.650	1.650	1,651
2023-07-13	1.660	1.670	1.650	1.670	1.670	395
2023-07-12	1.670	1.670	1.660	1.660	1.660	22
2023-07-11	1.670	1.670	1.670	1.670	1.670	1
2023-07-10	1.660	1.670	1.660	1.670	1.670	251

← NewerPage 14 of 22 · 1,280 trading daysOlder →

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.