Ikonisys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.650	2.650	2.600	2.600	2.600	231
2022-05-05	2.750	2.750	2.570	2.660	2.660	770
2022-05-04	2.740	2.770	2.560	2.770	2.770	312
2022-05-03	2.730	2.740	2.550	2.560	2.560	461
2022-05-02	2.600	2.740	2.600	2.740	2.740	113
2022-04-29	2.800	2.800	2.580	2.750	2.750	216
2022-04-28	2.850	2.850	2.570	2.800	2.800	2,172
2022-04-27	2.680	2.850	2.660	2.850	2.850	1,373
2022-04-26	2.770	2.800	2.560	2.680	2.680	2,281
2022-04-25	2.540	2.770	2.540	2.770	2.770	2,691
2022-04-22	2.790	2.800	2.790	2.800	2.800	554
2022-04-21	2.720	2.790	2.600	2.790	2.790	189
2022-04-20	2.710	2.720	2.710	2.720	2.720	501
2022-04-19	2.700	2.720	2.550	2.720	2.720	1,516
2022-04-14	2.790	2.800	2.710	2.800	2.800	517
2022-04-13	2.790	2.790	2.790	2.790	2.790	1
2022-04-12	2.720	2.800	2.720	2.800	2.800	111
2022-04-11	2.850	2.850	2.800	2.800	2.800	78
2022-04-08	2.900	2.940	2.800	2.800	2.800	1,148
2022-04-07	2.840	2.840	2.740	2.840	2.840	109
2022-04-06	2.850	2.850	2.800	2.850	2.850	136
2022-04-05	2.780	2.800	2.780	2.800	2.800	37
2022-04-04	2.600	2.800	2.460	2.780	2.780	2,018
2022-04-01	2.560	2.630	2.460	2.600	2.600	810
2022-03-31	2.640	2.640	2.550	2.550	2.550	118
2022-03-30	2.640	2.640	2.600	2.640	2.640	21
2022-03-29	2.640	2.640	2.640	2.640	2.640	1
2022-03-28	2.650	2.650	2.600	2.640	2.640	42
2022-03-25	2.640	2.650	2.640	2.650	2.650	570
2022-03-24	2.660	2.730	2.660	2.730	2.730	54
2022-03-23	2.750	2.750	2.640	2.740	2.740	121
2022-03-22	2.710	2.790	2.700	2.750	2.750	76
2022-03-21	2.600	2.750	2.600	2.710	2.710	1,110
2022-03-18	2.650	2.650	2.600	2.600	2.600	3,082
2022-03-17	2.690	2.700	2.600	2.640	2.640	621
2022-03-16	2.710	2.710	2.540	2.690	2.690	900
2022-03-15	2.520	2.710	2.520	2.710	2.710	186
2022-03-14	2.760	2.760	2.510	2.510	2.510	674
2022-03-11	2.660	2.680	2.510	2.680	2.680	257
2022-03-10	2.690	2.690	2.510	2.660	2.660	534
2022-03-09	2.680	2.680	2.440	2.670	2.670	230
2022-03-08	2.400	2.520	2.400	2.520	2.520	1,501
2022-03-07	2.540	2.660	2.460	2.520	2.520	1,873
2022-03-04	2.760	2.870	2.500	2.870	2.870	915
2022-03-03	2.790	2.960	2.760	2.760	2.760	171
2022-03-02	2.710	2.790	2.700	2.790	2.790	164
2022-03-01	2.690	2.700	2.690	2.700	2.700	120
2022-02-28	2.790	2.790	2.690	2.760	2.760	171
2022-02-25	2.710	2.830	2.700	2.830	2.830	1,314
2022-02-24	2.700	2.920	2.700	2.820	2.820	1,054
2022-02-23	2.780	2.940	2.780	2.930	2.930	584
2022-02-22	2.780	2.950	2.780	2.780	2.780	5,440
2022-02-21	2.960	2.960	2.680	2.790	2.790	966
2022-02-18	2.880	2.900	2.750	2.840	2.840	1,661
2022-02-17	2.860	3.100	2.790	2.880	2.880	11,247
2022-02-16	2.620	2.790	2.600	2.750	2.750	1,592
2022-02-15	2.630	2.720	2.570	2.720	2.720	677
2022-02-14	2.760	2.760	2.750	2.750	2.750	152
2022-02-11	2.750	2.750	2.580	2.700	2.700	925
2022-02-10	2.760	2.760	2.750	2.750	2.750	44

← NewerPage 20 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.