Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.133 | 1.137 | 1.093 | 1.113 | 1.113 | 24,976 |
| 2024-05-20 | 1.150 | 1.150 | 1.133 | 1.143 | 1.143 | 5,197 |
| 2024-05-17 | 1.183 | 1.187 | 1.157 | 1.157 | 1.157 | 13,545 |
| 2024-05-16 | 1.217 | 1.217 | 1.180 | 1.180 | 1.180 | 29,121 |
| 2024-05-15 | 1.197 | 1.250 | 1.197 | 1.233 | 1.233 | 21,130 |
| 2024-05-14 | 1.217 | 1.233 | 1.170 | 1.223 | 1.223 | 21,951 |
| 2024-05-13 | 1.210 | 1.220 | 1.153 | 1.217 | 1.217 | 12,870 |
| 2024-05-10 | 1.173 | 1.223 | 1.173 | 1.197 | 1.197 | 58,834 |
| 2024-05-09 | 1.167 | 1.183 | 1.153 | 1.177 | 1.177 | 18,109 |
| 2024-05-08 | 1.173 | 1.193 | 1.133 | 1.167 | 1.167 | 15,949 |
| 2024-05-02 | 1.153 | 1.173 | 1.120 | 1.173 | 1.173 | 9,256 |
| 2024-04-30 | 1.113 | 1.167 | 1.100 | 1.153 | 1.153 | 46,951 |
| 2024-04-29 | 1.167 | 1.167 | 1.080 | 1.113 | 1.113 | 77,895 |
| 2024-04-26 | 1.097 | 1.167 | 1.097 | 1.147 | 1.147 | 76,204 |
| 2024-04-25 | 1.047 | 1.093 | 1.033 | 1.037 | 1.037 | 39,391 |
| 2024-04-24 | 1.080 | 1.103 | 1.067 | 1.067 | 1.067 | 4,251 |
| 2024-04-23 | 1.083 | 1.120 | 1.073 | 1.100 | 1.100 | 27,510 |
| 2024-04-22 | 1.113 | 1.113 | 1.067 | 1.087 | 1.087 | 18,505 |
| 2024-04-19 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 18,973 |
| 2024-04-18 | 0.980 | 1.013 | 0.973 | 1.007 | 1.007 | 22,645 |
| 2024-04-17 | 0.973 | 0.983 | 0.943 | 0.983 | 0.983 | 25,038 |
| 2024-04-16 | 1.027 | 1.027 | 0.947 | 0.960 | 0.960 | 46,092 |
| 2024-04-15 | 1.013 | 1.033 | 0.983 | 1.027 | 1.027 | 58,138 |
| 2024-04-12 | 1.113 | 1.137 | 1.057 | 1.057 | 1.057 | 16,368 |
| 2024-04-11 | 1.107 | 1.140 | 1.107 | 1.140 | 1.140 | 1,698 |
| 2024-04-10 | 1.127 | 1.167 | 1.127 | 1.157 | 1.157 | 1,950 |
| 2024-04-09 | 1.133 | 1.197 | 1.133 | 1.157 | 1.157 | 5,680 |
| 2024-04-08 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 13,147 |
| 2024-04-05 | 1.127 | 1.127 | 1.083 | 1.103 | 1.103 | 24,430 |
| 2024-04-04 | 1.187 | 1.207 | 1.127 | 1.157 | 1.157 | 14,661 |
| 2024-04-03 | 1.120 | 1.183 | 1.067 | 1.160 | 1.160 | 46,066 |
| 2024-04-02 | 1.180 | 1.227 | 1.133 | 1.133 | 1.133 | 16,369 |
| 2024-03-28 | 1.257 | 1.257 | 1.203 | 1.230 | 1.230 | 21,817 |
| 2024-03-27 | 1.330 | 1.347 | 1.220 | 1.257 | 1.257 | 71,850 |
| 2024-03-26 | 1.127 | 1.317 | 1.113 | 1.317 | 1.317 | 105,255 |
| 2024-03-22 | 1.127 | 1.213 | 1.127 | 1.153 | 1.153 | 48,324 |
| 2024-03-21 | 1.107 | 1.133 | 1.107 | 1.123 | 1.123 | 6,255 |
| 2024-03-20 | 1.147 | 1.147 | 1.073 | 1.107 | 1.107 | 6,450 |
| 2024-03-19 | 1.110 | 1.110 | 1.077 | 1.107 | 1.107 | 7,893 |
| 2024-03-15 | 1.120 | 1.140 | 1.107 | 1.110 | 1.110 | 21,036 |
| 2024-03-14 | 1.120 | 1.120 | 1.087 | 1.113 | 1.113 | 21,979 |
| 2024-03-13 | 1.133 | 1.150 | 1.113 | 1.130 | 1.130 | 18,273 |
| 2024-03-12 | 1.113 | 1.133 | 1.103 | 1.127 | 1.127 | 52,423 |
| 2024-03-11 | 1.133 | 1.143 | 1.087 | 1.107 | 1.107 | 33,660 |
| 2024-03-08 | 1.160 | 1.167 | 1.120 | 1.153 | 1.153 | 50,827 |
| 2024-03-07 | 1.083 | 1.150 | 1.083 | 1.147 | 1.147 | 112,540 |
| 2024-03-06 | 1.060 | 1.087 | 1.053 | 1.073 | 1.073 | 46,867 |
| 2024-03-05 | 0.980 | 1.073 | 0.980 | 1.060 | 1.060 | 103,866 |
| 2024-03-04 | 0.920 | 0.993 | 0.893 | 0.980 | 0.980 | 28,194 |
| 2024-03-01 | 0.877 | 0.903 | 0.877 | 0.897 | 0.897 | 5,053 |
| 2024-02-29 | 0.880 | 0.903 | 0.877 | 0.893 | 0.893 | 2,917 |
| 2024-02-28 | 0.887 | 0.887 | 0.860 | 0.880 | 0.880 | 15,888 |
| 2024-02-27 | 0.900 | 0.910 | 0.870 | 0.870 | 0.870 | 24,627 |
| 2024-02-26 | 0.910 | 0.940 | 0.900 | 0.900 | 0.900 | 5,167 |
| 2024-02-23 | 0.943 | 0.943 | 0.943 | 0.943 | 0.943 | 0 |
| 2024-02-22 | 0.943 | 0.953 | 0.940 | 0.943 | 0.943 | 3,765 |
| 2024-02-21 | 0.950 | 0.953 | 0.923 | 0.947 | 0.947 | 12,553 |
| 2024-02-20 | 0.953 | 0.960 | 0.930 | 0.950 | 0.950 | 6,831 |
| 2024-02-19 | 0.967 | 0.970 | 0.933 | 0.950 | 0.950 | 5,001 |
| 2024-02-16 | 0.947 | 0.957 | 0.930 | 0.950 | 0.950 | 6,486 |
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.