Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.920 | 1.920 | 1.895 | 1.895 | 1.895 | 140 |
| 2023-01-13 | 1.850 | 1.980 | 1.770 | 1.800 | 1.800 | 3,918 |
| 2023-01-12 | 1.535 | 1.800 | 1.250 | 1.800 | 1.800 | 9,923 |
| 2023-01-11 | 1.540 | 1.540 | 1.320 | 1.535 | 1.535 | 2,474 |
| 2023-01-10 | 1.500 | 1.550 | 1.350 | 1.535 | 1.535 | 2,885 |
| 2023-01-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 805 |
| 2023-01-06 | 1.485 | 1.500 | 1.485 | 1.500 | 1.500 | 355 |
| 2023-01-05 | 1.495 | 1.500 | 1.495 | 1.500 | 1.500 | 191 |
| 2023-01-04 | 1.385 | 1.500 | 1.375 | 1.500 | 1.500 | 1,451 |
| 2023-01-03 | 1.385 | 1.390 | 1.320 | 1.390 | 1.390 | 64 |
| 2023-01-02 | 1.450 | 1.450 | 1.330 | 1.395 | 1.395 | 149 |
| 2022-12-30 | 1.390 | 1.450 | 1.375 | 1.450 | 1.450 | 1,117 |
| 2022-12-29 | 1.400 | 1.400 | 1.385 | 1.390 | 1.390 | 98 |
| 2022-12-28 | 1.325 | 1.400 | 1.240 | 1.400 | 1.400 | 2,320 |
| 2022-12-27 | 1.335 | 1.340 | 1.335 | 1.340 | 1.340 | 6 |
| 2022-12-23 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 719 |
| 2022-12-22 | 1.345 | 1.350 | 1.345 | 1.350 | 1.350 | 156 |
| 2022-12-21 | 1.350 | 1.400 | 1.320 | 1.400 | 1.400 | 528 |
| 2022-12-20 | 1.320 | 1.445 | 1.320 | 1.400 | 1.400 | 847 |
| 2022-12-19 | 1.375 | 1.445 | 1.320 | 1.390 | 1.390 | 476 |
| 2022-12-16 | 1.430 | 1.430 | 1.380 | 1.425 | 1.425 | 177 |
| 2022-12-15 | 1.445 | 1.445 | 1.390 | 1.430 | 1.430 | 172 |
| 2022-12-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 11 |
| 2022-12-13 | 1.415 | 1.455 | 1.360 | 1.360 | 1.360 | 434 |
| 2022-12-12 | 1.410 | 1.410 | 1.340 | 1.410 | 1.410 | 815 |
| 2022-12-09 | 1.540 | 1.540 | 1.255 | 1.430 | 1.430 | 5,099 |
| 2022-12-08 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 106 |
| 2022-12-07 | 1.490 | 1.550 | 1.380 | 1.500 | 1.500 | 497 |
| 2022-12-06 | 1.495 | 1.495 | 1.490 | 1.490 | 1.490 | 5 |
| 2022-12-05 | 1.485 | 1.520 | 1.485 | 1.520 | 1.520 | 411 |
| 2022-12-02 | 1.500 | 1.500 | 1.400 | 1.490 | 1.490 | 2,575 |
| 2022-12-01 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 101 |
| 2022-11-30 | 1.510 | 1.510 | 1.410 | 1.450 | 1.450 | 121 |
| 2022-11-29 | 1.515 | 1.515 | 1.460 | 1.515 | 1.515 | 176 |
| 2022-11-28 | 1.535 | 1.540 | 1.530 | 1.530 | 1.530 | 156 |
| 2022-11-25 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 151 |
| 2022-11-24 | 1.555 | 1.555 | 1.545 | 1.545 | 1.545 | 71 |
| 2022-11-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2022-11-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 11 |
| 2022-11-21 | 1.555 | 1.575 | 1.420 | 1.545 | 1.545 | 776 |
| 2022-11-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 71 |
| 2022-11-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
| 2022-11-16 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 210 |
| 2022-11-15 | 1.570 | 1.600 | 1.430 | 1.500 | 1.500 | 3,733 |
| 2022-11-14 | 1.525 | 1.570 | 1.450 | 1.570 | 1.570 | 56 |
| 2022-11-11 | 1.545 | 1.595 | 1.400 | 1.575 | 1.575 | 624 |
| 2022-11-10 | 1.520 | 1.595 | 1.520 | 1.545 | 1.545 | 281 |
| 2022-11-09 | 1.450 | 1.545 | 1.400 | 1.520 | 1.520 | 476 |
| 2022-11-08 | 1.510 | 1.510 | 1.350 | 1.450 | 1.450 | 2,302 |
| 2022-11-07 | 1.595 | 1.595 | 1.510 | 1.510 | 1.510 | 111 |
| 2022-11-04 | 1.650 | 1.650 | 1.505 | 1.600 | 1.600 | 303 |
| 2022-11-03 | 1.750 | 1.750 | 1.500 | 1.500 | 1.500 | 5,076 |
| 2022-11-02 | 1.735 | 1.830 | 1.670 | 1.825 | 1.825 | 801 |
| 2022-11-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 18 |
| 2022-10-31 | 1.650 | 1.750 | 1.600 | 1.680 | 1.680 | 1,253 |
| 2022-10-28 | 1.690 | 1.700 | 1.580 | 1.630 | 1.630 | 1,100 |
| 2022-10-27 | 1.500 | 1.650 | 1.420 | 1.650 | 1.650 | 2,515 |
| 2022-10-26 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 301 |
| 2022-10-25 | 1.680 | 1.680 | 1.520 | 1.665 | 1.665 | 904 |
| 2022-10-24 | 1.685 | 1.685 | 1.580 | 1.680 | 1.680 | 400 |
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.