Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 230 |
| 2022-10-20 | 1.695 | 1.700 | 1.580 | 1.700 | 1.700 | 16 |
| 2022-10-19 | 1.695 | 1.700 | 1.530 | 1.700 | 1.700 | 481 |
| 2022-10-18 | 1.745 | 1.745 | 1.610 | 1.700 | 1.700 | 813 |
| 2022-10-17 | 1.780 | 1.780 | 1.650 | 1.750 | 1.750 | 113 |
| 2022-10-14 | 1.845 | 1.845 | 1.780 | 1.780 | 1.780 | 66 |
| 2022-10-13 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2022-10-12 | 1.840 | 1.940 | 1.840 | 1.935 | 1.935 | 1,384 |
| 2022-10-11 | 1.995 | 1.995 | 1.650 | 1.840 | 1.840 | 2,354 |
| 2022-10-10 | 1.815 | 2.000 | 1.700 | 2.000 | 2.000 | 161 |
| 2022-10-07 | 1.705 | 1.825 | 1.700 | 1.820 | 1.820 | 299 |
| 2022-10-06 | 1.765 | 1.765 | 1.600 | 1.720 | 1.720 | 400 |
| 2022-10-05 | 1.700 | 1.765 | 1.700 | 1.765 | 1.765 | 201 |
| 2022-10-04 | 1.815 | 1.815 | 1.620 | 1.700 | 1.700 | 310 |
| 2022-10-03 | 1.875 | 1.875 | 1.720 | 1.815 | 1.815 | 279 |
| 2022-09-30 | 1.930 | 1.930 | 1.925 | 1.925 | 1.925 | 21 |
| 2022-09-29 | 1.805 | 1.935 | 1.805 | 1.935 | 1.935 | 6 |
| 2022-09-28 | 1.940 | 1.940 | 1.800 | 1.800 | 1.800 | 1,148 |
| 2022-09-27 | 1.940 | 1.940 | 1.800 | 1.895 | 1.895 | 2,827 |
| 2022-09-26 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 6 |
| 2022-09-23 | 1.900 | 2.100 | 1.900 | 2.030 | 2.030 | 255 |
| 2022-09-22 | 1.975 | 2.140 | 1.870 | 2.100 | 2.100 | 759 |
| 2022-09-21 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 499 |
| 2022-09-20 | 1.985 | 1.985 | 1.900 | 1.900 | 1.900 | 111 |
| 2022-09-19 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 1 |
| 2022-09-16 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 1 |
| 2022-09-15 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 7 |
| 2022-09-14 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 301 |
| 2022-09-13 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 1 |
| 2022-09-12 | 1.900 | 1.990 | 1.900 | 1.985 | 1.985 | 63 |
| 2022-09-09 | 1.980 | 1.980 | 1.870 | 1.980 | 1.980 | 191 |
| 2022-09-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2022-09-07 | 1.990 | 1.990 | 1.880 | 1.985 | 1.985 | 156 |
| 2022-09-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2022-09-05 | 1.920 | 2.020 | 1.920 | 1.995 | 1.995 | 75 |
| 2022-09-02 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 7 |
| 2022-09-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 201 |
| 2022-08-31 | 1.995 | 1.995 | 1.850 | 1.990 | 1.990 | 188 |
| 2022-08-30 | 1.910 | 2.030 | 1.840 | 2.000 | 2.000 | 265 |
| 2022-08-29 | 1.905 | 2.000 | 1.905 | 2.000 | 2.000 | 23 |
| 2022-08-26 | 1.980 | 2.050 | 1.900 | 2.050 | 2.050 | 1,310 |
| 2022-08-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2022-08-24 | 1.990 | 1.990 | 1.900 | 1.985 | 1.985 | 333 |
| 2022-08-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2022-08-22 | 1.995 | 2.040 | 1.995 | 2.000 | 2.000 | 511 |
| 2022-08-19 | 2.000 | 2.000 | 1.850 | 2.000 | 2.000 | 10,605 |
| 2022-08-18 | 2.020 | 2.020 | 1.850 | 2.000 | 2.000 | 12 |
| 2022-08-17 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 1,454 |
| 2022-08-16 | 1.935 | 1.960 | 1.935 | 1.960 | 1.960 | 81 |
| 2022-08-15 | 1.800 | 1.940 | 1.750 | 1.940 | 1.940 | 427 |
| 2022-08-12 | 1.795 | 1.800 | 1.795 | 1.800 | 1.800 | 64 |
| 2022-08-11 | 1.850 | 1.850 | 1.700 | 1.795 | 1.795 | 19,045 |
| 2022-08-10 | 1.945 | 1.945 | 1.710 | 1.825 | 1.825 | 1,861 |
| 2022-08-09 | 1.895 | 1.945 | 1.895 | 1.945 | 1.945 | 330 |
| 2022-08-08 | 2.010 | 2.010 | 1.745 | 1.900 | 1.900 | 2,344 |
| 2022-08-05 | 1.900 | 2.180 | 1.850 | 1.850 | 1.850 | 1,768 |
| 2022-08-04 | 1.870 | 1.950 | 1.760 | 1.900 | 1.900 | 547 |
| 2022-08-03 | 2.010 | 2.010 | 1.800 | 1.875 | 1.875 | 18,134 |
| 2022-08-02 | 1.960 | 2.140 | 1.910 | 2.010 | 2.010 | 7,607 |
| 2022-08-01 | 1.805 | 2.000 | 1.785 | 1.785 | 1.785 | 1,226 |
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.