Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.083 | 1.110 | 1.067 | 1.103 | 1.103 | 5,653 |
| 2024-08-13 | 1.037 | 1.073 | 1.037 | 1.060 | 1.060 | 556 |
| 2024-08-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-08-09 | 1.087 | 1.090 | 1.067 | 1.080 | 1.080 | 2,935 |
| 2024-08-08 | 1.050 | 1.080 | 1.047 | 1.080 | 1.080 | 6,432 |
| 2024-08-07 | 1.040 | 1.100 | 1.040 | 1.090 | 1.090 | 5,115 |
| 2024-08-06 | 0.977 | 1.040 | 0.977 | 1.040 | 1.040 | 30,693 |
| 2024-08-05 | 1.027 | 1.040 | 1.000 | 1.000 | 1.000 | 21,795 |
| 2024-08-02 | 1.147 | 1.173 | 1.100 | 1.103 | 1.103 | 12,268 |
| 2024-08-01 | 1.207 | 1.207 | 1.167 | 1.180 | 1.180 | 6,858 |
| 2024-07-31 | 1.193 | 1.213 | 1.180 | 1.183 | 1.183 | 8,017 |
| 2024-07-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 607 |
| 2024-07-29 | 1.263 | 1.263 | 1.230 | 1.260 | 1.260 | 255 |
| 2024-07-26 | 1.200 | 1.243 | 1.200 | 1.200 | 1.200 | 3,004 |
| 2024-07-25 | 1.183 | 1.207 | 1.183 | 1.200 | 1.200 | 1,980 |
| 2024-07-24 | 1.220 | 1.227 | 1.180 | 1.210 | 1.210 | 11,185 |
| 2024-07-23 | 1.137 | 1.220 | 1.133 | 1.220 | 1.220 | 24,168 |
| 2024-07-22 | 1.133 | 1.153 | 1.120 | 1.153 | 1.153 | 1,590 |
| 2024-07-19 | 1.127 | 1.150 | 1.120 | 1.147 | 1.147 | 13,605 |
| 2024-07-18 | 1.147 | 1.147 | 1.130 | 1.147 | 1.147 | 789 |
| 2024-07-17 | 1.180 | 1.180 | 1.163 | 1.163 | 1.163 | 2,175 |
| 2024-07-16 | 1.127 | 1.180 | 1.127 | 1.177 | 1.177 | 4,687 |
| 2024-07-15 | 1.147 | 1.167 | 1.113 | 1.153 | 1.153 | 10,963 |
| 2024-07-12 | 1.147 | 1.177 | 1.113 | 1.147 | 1.147 | 4,267 |
| 2024-07-11 | 1.140 | 1.147 | 1.127 | 1.147 | 1.147 | 1,846 |
| 2024-07-10 | 1.147 | 1.147 | 1.140 | 1.140 | 1.140 | 3,075 |
| 2024-07-09 | 1.147 | 1.147 | 1.127 | 1.147 | 1.147 | 4,807 |
| 2024-07-08 | 1.153 | 1.183 | 1.150 | 1.150 | 1.150 | 4,620 |
| 2024-07-05 | 1.150 | 1.167 | 1.147 | 1.150 | 1.150 | 1,042 |
| 2024-07-04 | 1.160 | 1.167 | 1.127 | 1.150 | 1.150 | 3,076 |
| 2024-07-03 | 1.113 | 1.163 | 1.113 | 1.160 | 1.160 | 19,858 |
| 2024-07-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-01 | 1.110 | 1.160 | 1.110 | 1.150 | 1.150 | 10,275 |
| 2024-06-28 | 1.087 | 1.107 | 1.080 | 1.107 | 1.107 | 1,375 |
| 2024-06-27 | 1.103 | 1.113 | 1.083 | 1.110 | 1.110 | 4,920 |
| 2024-06-26 | 1.093 | 1.100 | 1.063 | 1.100 | 1.100 | 19,468 |
| 2024-06-25 | 1.093 | 1.103 | 1.067 | 1.097 | 1.097 | 4,611 |
| 2024-06-21 | 1.087 | 1.093 | 1.080 | 1.093 | 1.093 | 1,950 |
| 2024-06-20 | 1.077 | 1.120 | 1.077 | 1.097 | 1.097 | 4,884 |
| 2024-06-19 | 1.077 | 1.100 | 1.063 | 1.100 | 1.100 | 6,750 |
| 2024-06-18 | 1.057 | 1.107 | 1.057 | 1.100 | 1.100 | 13,833 |
| 2024-06-17 | 1.093 | 1.150 | 1.067 | 1.093 | 1.093 | 13,305 |
| 2024-06-14 | 1.127 | 1.127 | 1.063 | 1.093 | 1.093 | 6,268 |
| 2024-06-13 | 1.100 | 1.147 | 1.087 | 1.127 | 1.127 | 7,557 |
| 2024-06-12 | 1.127 | 1.147 | 1.097 | 1.130 | 1.130 | 3,142 |
| 2024-06-11 | 1.133 | 1.133 | 1.113 | 1.127 | 1.127 | 2,962 |
| 2024-06-10 | 1.097 | 1.127 | 1.087 | 1.127 | 1.127 | 4,692 |
| 2024-06-07 | 1.113 | 1.150 | 1.100 | 1.150 | 1.150 | 961 |
| 2024-06-06 | 1.117 | 1.123 | 1.097 | 1.113 | 1.113 | 5,715 |
| 2024-06-05 | 1.107 | 1.120 | 1.080 | 1.117 | 1.117 | 2,437 |
| 2024-06-04 | 1.100 | 1.107 | 1.080 | 1.107 | 1.107 | 2,851 |
| 2024-06-03 | 1.093 | 1.147 | 1.093 | 1.120 | 1.120 | 4,392 |
| 2024-05-31 | 1.083 | 1.093 | 1.073 | 1.093 | 1.093 | 7,290 |
| 2024-05-30 | 1.107 | 1.107 | 1.080 | 1.093 | 1.093 | 9,382 |
| 2024-05-29 | 1.130 | 1.130 | 1.083 | 1.107 | 1.107 | 28,566 |
| 2024-05-28 | 1.167 | 1.197 | 1.133 | 1.140 | 1.140 | 27,024 |
| 2024-05-27 | 1.163 | 1.167 | 1.143 | 1.167 | 1.167 | 11,832 |
| 2024-05-24 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 12,570 |
| 2024-05-23 | 1.080 | 1.117 | 1.080 | 1.117 | 1.117 | 4,096 |
| 2024-05-22 | 1.117 | 1.130 | 1.087 | 1.103 | 1.103 | 29,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.