Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.947	0.973	0.933	0.950	0.950	14,466
2024-02-14	1.000	1.003	0.987	0.993	0.993	4,729
2024-02-13	1.020	1.033	0.997	1.007	1.007	9,607
2024-02-12	1.023	1.023	0.990	1.010	1.010	1,882
2024-02-09	1.007	1.033	0.987	1.023	1.023	9,763
2024-02-08	1.020	1.037	1.007	1.013	1.013	8,620
2024-02-07	1.033	1.033	1.000	1.027	1.027	3,168
2024-02-06	1.033	1.043	1.010	1.033	1.033	57,495
2024-02-05	0.960	1.007	0.960	1.007	1.007	34,912
2024-02-02	0.973	0.977	0.947	0.947	0.947	14,050
2024-02-01	0.943	0.943	0.943	0.943	0.943	3,300
2024-01-31	0.963	0.963	0.933	0.943	0.943	8,452
2024-01-30	0.960	0.960	0.960	0.960	0.960	0
2024-01-29	0.940	0.973	0.940	0.960	0.960	3,120
2024-01-26	0.953	0.960	0.940	0.960	0.960	5,698
2024-01-25	0.950	0.967	0.950	0.967	0.967	3,187
2024-01-24	0.980	0.987	0.970	0.980	0.980	12,195
2024-01-23	0.997	0.997	0.947	0.967	0.967	9,316
2024-01-22	0.943	0.967	0.943	0.950	0.950	2,902
2024-01-19	0.980	1.010	0.967	0.980	0.980	21,048
2024-01-18	0.880	0.980	0.870	0.963	0.963	26,281
2024-01-17	0.870	0.903	0.867	0.900	0.900	8,736
2024-01-16	0.880	0.880	0.867	0.880	0.880	4,501
2024-01-15	0.870	0.897	0.860	0.893	0.893	3,127
2024-01-12	0.890	0.900	0.887	0.887	0.887	11,317
2024-01-11	0.883	0.923	0.883	0.910	0.910	4,491
2024-01-10	0.910	0.927	0.900	0.900	0.900	14,970
2024-01-09	0.900	0.933	0.880	0.930	0.930	22,963
2024-01-08	0.917	0.927	0.917	0.920	0.920	1,695
2024-01-05	0.920	0.920	0.917	0.920	0.920	619
2024-01-04	0.913	0.920	0.903	0.920	0.920	9,195
2024-01-03	0.887	0.910	0.880	0.907	0.907	1,902
2024-01-02	0.900	0.910	0.877	0.877	0.877	2,605
2023-12-29	0.867	0.900	0.853	0.900	0.900	2,346
2023-12-28	0.900	0.900	0.867	0.893	0.893	12,123
2023-12-27	0.907	0.907	0.900	0.900	0.900	5,611
2023-12-22	0.867	0.907	0.867	0.907	0.907	793
2023-12-21	0.883	0.887	0.867	0.887	0.887	3,315
2023-12-20	0.890	0.890	0.887	0.887	0.887	5,103
2023-12-19	0.887	0.937	0.887	0.917	0.917	7,789
2023-12-18	0.897	0.920	0.873	0.883	0.883	17,694
2023-12-15	0.907	0.923	0.893	0.897	0.897	8,475
2023-12-14	0.920	0.940	0.903	0.903	0.903	5,332
2023-12-13	0.933	0.933	0.907	0.917	0.917	1,728
2023-12-12	0.933	0.960	0.920	0.933	0.933	11,115
2023-12-11	0.983	0.983	0.983	0.983	0.983	1
2023-12-08	0.960	0.960	0.947	0.953	0.953	1,680
2023-12-07	0.903	0.977	0.903	0.960	0.960	33,657
2023-12-06	0.897	0.900	0.880	0.897	0.897	9,540
2023-12-05	0.867	0.887	0.863	0.887	0.887	2,064
2023-12-04	0.873	0.883	0.870	0.870	0.870	4,800
2023-12-01	0.893	0.900	0.870	0.900	0.900	5,070
2023-11-30	0.897	0.897	0.897	0.897	0.897	0
2023-11-29	0.867	0.900	0.867	0.897	0.897	3,045
2023-11-28	0.890	0.890	0.890	0.890	0.890	7
2023-11-27	0.880	0.893	0.850	0.860	0.860	6,693
2023-11-24	0.880	0.880	0.880	0.880	0.880	1
2023-11-23	0.873	0.873	0.873	0.873	0.873	912
2023-11-22	0.877	0.887	0.867	0.883	0.883	2,842
2023-11-21	0.877	0.877	0.877	0.877	0.877	1,023

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.