Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 1,620 |
| 2024-11-28 | 1.440 | 1.500 | 1.440 | 1.450 | 1.450 | 7,641 |
| 2024-11-27 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 86 |
| 2024-11-26 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 701 |
| 2024-11-25 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 8,000 |
| 2024-11-22 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 1,401 |
| 2024-11-21 | 1.400 | 1.480 | 1.300 | 1.470 | 1.470 | 10,150 |
| 2024-11-20 | 1.470 | 1.500 | 1.340 | 1.400 | 1.400 | 82,089 |
| 2024-11-19 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 1,311 |
| 2024-11-18 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 4,718 |
| 2024-11-15 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 1,926 |
| 2024-11-14 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 215 |
| 2024-11-13 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 1,024 |
| 2024-11-12 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 501 |
| 2024-11-11 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 211 |
| 2024-11-08 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 2,390 |
| 2024-11-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 74 |
| 2024-11-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2024-11-05 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 5,572 |
| 2024-11-04 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 2,521 |
| 2024-11-01 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 76 |
| 2024-10-31 | 1.490 | 1.510 | 1.450 | 1.450 | 1.450 | 15,480 |
| 2024-10-30 | 1.550 | 1.550 | 1.400 | 1.490 | 1.490 | 25,845 |
| 2024-10-29 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 252 |
| 2024-10-28 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 151 |
| 2024-10-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2024-10-24 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 377 |
| 2024-10-23 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 551 |
| 2024-10-22 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 300 |
| 2024-10-21 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 4,203 |
| 2024-10-18 | 1.570 | 1.590 | 1.570 | 1.570 | 1.570 | 889 |
| 2024-10-17 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 1,716 |
| 2024-10-16 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 2,951 |
| 2024-10-15 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 4,276 |
| 2024-10-14 | 1.550 | 1.620 | 1.550 | 1.550 | 1.550 | 23,950 |
| 2024-10-11 | 1.570 | 1.590 | 1.550 | 1.550 | 1.550 | 25,347 |
| 2024-10-10 | 1.610 | 1.650 | 1.570 | 1.570 | 1.570 | 22,856 |
| 2024-10-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 49 |
| 2024-10-08 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 1,031 |
| 2024-10-07 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 3,637 |
| 2024-10-04 | 1.570 | 1.580 | 1.550 | 1.550 | 1.550 | 4,852 |
| 2024-10-03 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 3,065 |
| 2024-10-02 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 1,501 |
| 2024-10-01 | 1.650 | 1.660 | 1.520 | 1.570 | 1.570 | 18,487 |
| 2024-09-30 | 1.640 | 1.650 | 1.630 | 1.650 | 1.650 | 4,094 |
| 2024-09-27 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 771 |
| 2024-09-26 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 4,096 |
| 2024-09-25 | 1.680 | 1.690 | 1.630 | 1.650 | 1.650 | 6,249 |
| 2024-09-24 | 1.710 | 1.710 | 1.670 | 1.680 | 1.680 | 3,146 |
| 2024-09-23 | 1.670 | 1.710 | 1.640 | 1.710 | 1.710 | 9,293 |
| 2024-09-20 | 1.700 | 1.710 | 1.540 | 1.680 | 1.680 | 22,846 |
| 2024-09-19 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 12,625 |
| 2024-09-18 | 1.610 | 1.700 | 1.560 | 1.660 | 1.660 | 74,043 |
| 2024-09-17 | 1.550 | 1.600 | 1.520 | 1.600 | 1.600 | 65,162 |
| 2024-09-16 | 1.480 | 1.570 | 1.480 | 1.540 | 1.540 | 43,807 |
| 2024-09-13 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 3,870 |
| 2024-09-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,001 |
| 2024-09-11 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 253 |
| 2024-09-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,110 |
| 2024-09-09 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 1,166 |
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.