Ikonisys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.760	2.760	2.620	2.730	2.730	119
2022-02-08	2.580	2.730	2.580	2.710	2.710	859
2022-02-07	2.710	2.710	2.500	2.500	2.500	582
2022-02-04	2.630	2.700	2.560	2.700	2.700	87
2022-02-03	2.460	2.690	2.460	2.630	2.630	824
2022-02-02	2.650	2.660	2.460	2.460	2.460	3,571
2022-02-01	2.520	2.650	2.510	2.650	2.650	1,734
2022-01-31	2.520	2.600	2.520	2.600	2.600	1,671
2022-01-28	2.560	2.690	2.490	2.630	2.630	3,029
2022-01-27	2.710	2.720	2.500	2.720	2.720	9,273
2022-01-26	2.750	2.800	2.600	2.720	2.720	1,910
2022-01-25	2.720	2.810	2.720	2.800	2.800	510
2022-01-24	2.740	2.820	2.740	2.800	2.800	75
2022-01-21	2.900	2.920	2.720	2.810	2.810	2,951
2022-01-20	2.920	2.920	2.850	2.900	2.900	408
2022-01-19	2.890	2.930	2.890	2.930	2.930	1,422
2022-01-18	2.940	2.950	2.890	2.930	2.930	1,670
2022-01-17	2.950	2.950	2.880	2.940	2.940	2,312
2022-01-14	2.860	2.900	2.770	2.870	2.870	1,781
2022-01-13	2.900	2.900	2.810	2.860	2.860	424
2022-01-12	2.830	2.910	2.800	2.900	2.900	721
2022-01-11	2.830	2.920	2.830	2.830	2.830	812
2022-01-10	2.830	2.830	2.760	2.830	2.830	1,029
2022-01-07	2.740	2.880	2.740	2.830	2.830	551
2022-01-06	2.810	2.890	2.810	2.880	2.880	136
2022-01-05	2.900	2.900	2.740	2.800	2.800	2,091
2022-01-04	2.900	2.920	2.800	2.920	2.920	1,405
2022-01-03	2.910	2.930	2.850	2.900	2.900	910
2021-12-31	2.790	2.900	2.770	2.900	2.900	442
2021-12-30	2.790	2.890	2.730	2.810	2.810	859
2021-12-29	2.800	2.890	2.790	2.890	2.890	2,130
2021-12-28	2.880	2.910	2.810	2.900	2.900	1,563
2021-12-27	2.850	2.970	2.760	2.960	2.960	3,689
2021-12-24	2.860	2.860	2.860	2.860	2.860	119
2021-12-23	2.760	2.880	2.760	2.870	2.870	705
2021-12-22	2.800	2.860	2.730	2.820	2.820	1,216
2021-12-21	2.800	2.800	2.770	2.800	2.800	64
2021-12-20	2.880	2.880	2.800	2.800	2.800	1,829
2021-12-17	2.790	2.880	2.720	2.860	2.860	4,936
2021-12-16	2.760	2.800	2.730	2.800	2.800	330
2021-12-15	2.810	2.810	2.720	2.800	2.800	1,136
2021-12-14	2.810	2.810	2.810	2.810	2.810	67
2021-12-13	2.760	2.820	2.720	2.820	2.820	830
2021-12-10	2.760	2.760	2.760	2.760	2.760	1,001
2021-12-09	2.770	2.770	2.720	2.760	2.760	184
2021-12-08	2.780	2.780	2.710	2.780	2.780	548
2021-12-07	2.800	2.800	2.720	2.790	2.790	233
2021-12-06	2.800	2.800	2.710	2.720	2.720	452
2021-12-03	2.840	2.840	2.720	2.830	2.830	1,497
2021-12-02	2.820	2.830	2.810	2.830	2.830	410
2021-12-01	2.780	2.830	2.700	2.830	2.830	3,627
2021-11-30	2.730	2.780	2.700	2.780	2.780	786
2021-11-29	2.700	2.740	2.700	2.740	2.740	1,195
2021-11-26	2.730	2.740	2.700	2.730	2.730	12,150
2021-11-25	2.710	2.730	2.700	2.730	2.730	1,080
2021-11-24	2.700	2.740	2.700	2.730	2.730	192
2021-11-23	2.720	2.730	2.700	2.730	2.730	2,952
2021-11-22	2.740	2.740	2.700	2.730	2.730	2,740
2021-11-19	2.740	2.740	2.700	2.730	2.730	4,101
2021-11-18	2.730	2.740	2.720	2.720	2.720	793

← NewerPage 21 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.