Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 126 |
| 2023-07-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2023-07-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 204 |
| 2023-07-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 11 |
| 2023-07-03 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 91 |
| 2023-06-30 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 52 |
| 2023-06-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2023-06-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2023-06-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2023-06-26 | 1.630 | 1.640 | 1.600 | 1.640 | 1.640 | 1,721 |
| 2023-06-23 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 41 |
| 2023-06-22 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 586 |
| 2023-06-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 202 |
| 2023-06-20 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 5,353 |
| 2023-06-19 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 27 |
| 2023-06-16 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 289 |
| 2023-06-15 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 3,438 |
| 2023-06-14 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 251 |
| 2023-06-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2023-06-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2023-06-09 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 640 |
| 2023-06-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 11 |
| 2023-06-07 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 73 |
| 2023-06-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2023-06-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2023-06-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2023-06-01 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 1,135 |
| 2023-05-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2023-05-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 16 |
| 2023-05-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 253 |
| 2023-05-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2023-05-25 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 451 |
| 2023-05-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 501 |
| 2023-05-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 186 |
| 2023-05-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 408 |
| 2023-05-19 | 1.690 | 1.690 | 1.600 | 1.680 | 1.680 | 3,398 |
| 2023-05-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2023-05-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10 |
| 2023-05-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2023-05-15 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 901 |
| 2023-05-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2023-05-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 21 |
| 2023-05-10 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 4 |
| 2023-05-09 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 26 |
| 2023-05-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 149 |
| 2023-05-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2023-05-04 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 1,500 |
| 2023-05-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-05-02 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 16 |
| 2023-04-28 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 459 |
| 2023-04-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-04-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2 |
| 2023-04-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2 |
| 2023-04-24 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 421 |
| 2023-04-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 101 |
| 2023-04-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1 |
| 2023-04-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 128 |
| 2023-04-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2023-04-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 21 |
| 2023-04-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 501 |
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.