Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 1,442 |
| 2023-04-12 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 438 |
| 2023-04-11 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 460 |
| 2023-04-05 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-04-04 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 11 |
| 2023-04-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2023-03-31 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 300 |
| 2023-03-30 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 21 |
| 2023-03-29 | 1.750 | 1.750 | 1.725 | 1.725 | 1.725 | 705 |
| 2023-03-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-03-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-03-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 201 |
| 2023-03-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-03-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2 |
| 2023-03-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2023-03-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20 |
| 2023-03-17 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2023-03-16 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1,001 |
| 2023-03-15 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2023-03-14 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2023-03-13 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2023-03-10 | 1.750 | 1.750 | 1.725 | 1.725 | 1.725 | 1,281 |
| 2023-03-09 | 1.755 | 1.755 | 1.750 | 1.750 | 1.750 | 350 |
| 2023-03-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2 |
| 2023-03-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2023-03-06 | 1.825 | 1.835 | 1.750 | 1.750 | 1.750 | 5,970 |
| 2023-03-03 | 1.855 | 1.855 | 1.825 | 1.835 | 1.835 | 1,056 |
| 2023-03-02 | 1.845 | 1.855 | 1.825 | 1.855 | 1.855 | 1,714 |
| 2023-03-01 | 1.850 | 1.850 | 1.845 | 1.845 | 1.845 | 3,892 |
| 2023-02-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2023-02-27 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 423 |
| 2023-02-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 223 |
| 2023-02-23 | 1.850 | 1.875 | 1.850 | 1.850 | 1.850 | 1,061 |
| 2023-02-22 | 1.850 | 1.875 | 1.850 | 1.850 | 1.850 | 1,090 |
| 2023-02-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 15 |
| 2023-02-20 | 1.795 | 1.900 | 1.750 | 1.850 | 1.850 | 534 |
| 2023-02-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2023-02-16 | 1.900 | 1.900 | 1.825 | 1.825 | 1.825 | 105 |
| 2023-02-15 | 1.830 | 1.895 | 1.825 | 1.825 | 1.825 | 47 |
| 2023-02-14 | 1.800 | 1.895 | 1.800 | 1.825 | 1.825 | 99 |
| 2023-02-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 105 |
| 2023-02-10 | 1.885 | 1.885 | 1.840 | 1.840 | 1.840 | 68 |
| 2023-02-09 | 1.905 | 1.930 | 1.620 | 1.900 | 1.900 | 4,701 |
| 2023-02-08 | 1.895 | 1.900 | 1.840 | 1.900 | 1.900 | 102 |
| 2023-02-07 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 2 |
| 2023-02-06 | 1.940 | 1.940 | 1.750 | 1.830 | 1.830 | 1,040 |
| 2023-02-03 | 1.880 | 1.880 | 1.800 | 1.815 | 1.815 | 429 |
| 2023-02-02 | 1.860 | 1.860 | 1.845 | 1.860 | 1.860 | 625 |
| 2023-02-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 125 |
| 2023-01-31 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 811 |
| 2023-01-30 | 1.745 | 1.780 | 1.700 | 1.700 | 1.700 | 136 |
| 2023-01-27 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 1 |
| 2023-01-26 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 1 |
| 2023-01-25 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 12 |
| 2023-01-24 | 1.610 | 1.770 | 1.610 | 1.745 | 1.745 | 612 |
| 2023-01-23 | 1.700 | 1.700 | 1.605 | 1.605 | 1.605 | 903 |
| 2023-01-20 | 1.800 | 1.800 | 1.610 | 1.735 | 1.735 | 2,603 |
| 2023-01-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 406 |
| 2023-01-18 | 1.800 | 1.800 | 1.725 | 1.725 | 1.725 | 201 |
| 2023-01-17 | 1.920 | 1.920 | 1.600 | 1.795 | 1.795 | 4,639 |
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.