Ikonisys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.900	1.925	1.800	1.860	1.860	3,105
2022-07-28	1.990	1.990	1.750	1.870	1.870	120,487
2022-07-27	1.850	2.120	1.850	1.855	1.855	62,376
2022-07-26	1.850	1.865	1.700	1.800	1.800	573
2022-07-25	1.730	1.870	1.730	1.850	1.850	699
2022-07-22	1.840	1.855	1.600	1.725	1.725	2,116
2022-07-21	1.850	1.865	1.680	1.850	1.850	345
2022-07-20	1.935	1.935	1.800	1.800	1.800	1,985
2022-07-19	1.940	1.940	1.940	1.940	1.940	1
2022-07-18	1.995	1.995	1.810	1.945	1.945	2,088
2022-07-15	1.995	2.000	1.850	2.000	2.000	311
2022-07-14	1.970	2.000	1.970	2.000	2.000	5,006
2022-07-13	2.000	2.050	1.800	1.970	1.970	2,930
2022-07-12	2.000	2.070	1.905	2.000	2.000	961
2022-07-11	2.070	2.070	2.000	2.000	2.000	350
2022-07-08	1.990	2.070	1.990	2.060	2.060	281
2022-07-07	2.040	2.040	1.990	1.990	1.990	29
2022-07-06	1.995	2.040	1.990	2.040	2.040	682
2022-07-05	2.030	2.030	1.870	1.990	1.990	780
2022-07-04	2.070	2.070	2.000	2.030	2.030	160
2022-07-01	2.020	2.020	1.910	2.010	2.010	827
2022-06-30	2.110	2.110	1.900	1.995	1.995	3,120
2022-06-29	2.130	2.140	1.985	2.110	2.110	1,631
2022-06-28	2.240	2.240	2.130	2.130	2.130	1,132
2022-06-27	2.400	2.440	2.140	2.180	2.180	2,276
2022-06-24	2.400	2.550	2.180	2.190	2.190	1,325
2022-06-23	2.280	2.500	2.280	2.400	2.400	8,173
2022-06-22	2.340	2.390	2.290	2.340	2.340	280
2022-06-21	2.340	2.360	2.280	2.340	2.340	4,611
2022-06-20	2.340	2.420	2.200	2.340	2.340	2,590
2022-06-17	2.400	2.410	2.250	2.410	2.410	258
2022-06-16	2.300	2.430	2.250	2.430	2.430	486
2022-06-15	2.430	2.430	2.300	2.430	2.430	85
2022-06-14	2.420	2.460	2.310	2.430	2.430	366
2022-06-13	2.580	2.580	2.360	2.470	2.470	1,199
2022-06-10	2.510	2.520	2.440	2.480	2.480	522
2022-06-09	2.510	2.510	2.510	2.510	2.510	1
2022-06-08	2.550	2.570	2.480	2.520	2.520	490
2022-06-07	2.570	2.570	2.550	2.550	2.550	41
2022-06-06	2.560	2.580	2.440	2.580	2.580	1,322
2022-06-03	2.640	2.640	2.480	2.560	2.560	731
2022-06-02	2.560	2.650	2.540	2.650	2.650	1,448
2022-06-01	2.670	2.710	2.580	2.710	2.710	123
2022-05-31	2.670	2.670	2.670	2.670	2.670	300
2022-05-30	2.670	2.690	2.560	2.670	2.670	578
2022-05-27	2.660	2.660	2.660	2.660	2.660	201
2022-05-26	2.660	2.660	2.660	2.660	2.660	1
2022-05-25	2.690	2.690	2.560	2.670	2.670	151
2022-05-24	2.690	2.690	2.690	2.690	2.690	206
2022-05-23	2.690	2.690	2.690	2.690	2.690	1
2022-05-20	2.610	2.690	2.570	2.690	2.690	484
2022-05-19	2.620	2.620	2.620	2.620	2.620	1
2022-05-18	2.680	2.680	2.650	2.650	2.650	11
2022-05-17	2.680	2.680	2.680	2.680	2.680	1
2022-05-16	2.690	2.690	2.690	2.690	2.690	1
2022-05-13	2.550	2.690	2.550	2.690	2.690	371
2022-05-12	2.690	2.690	2.540	2.540	2.540	1,761
2022-05-11	2.630	2.690	2.550	2.690	2.690	486
2022-05-10	2.720	2.720	2.640	2.640	2.640	21
2022-05-09	2.590	2.730	2.590	2.730	2.730	511

← NewerPage 19 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.