Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.860	0.893	0.860	0.887	0.887	1,893
2023-11-17	0.887	0.887	0.880	0.883	0.883	1,890
2023-11-16	0.877	0.877	0.877	0.877	0.877	3,000
2023-11-15	0.853	0.877	0.853	0.877	0.877	747
2023-11-14	0.853	0.887	0.853	0.860	0.860	3,315
2023-11-13	0.830	0.853	0.827	0.853	0.853	11,092
2023-11-10	0.867	0.867	0.850	0.857	0.857	1,671
2023-11-09	0.843	0.870	0.843	0.870	0.870	2,988
2023-11-08	0.880	0.897	0.860	0.867	0.867	17,115
2023-11-07	0.843	0.900	0.843	0.900	0.900	124
2023-11-06	0.820	0.900	0.820	0.900	0.900	3,004
2023-11-03	0.887	0.887	0.853	0.883	0.883	948
2023-11-02	0.853	0.880	0.840	0.880	0.880	5,112
2023-11-01	0.833	0.853	0.833	0.853	0.853	12,591
2023-10-31	0.833	0.833	0.817	0.833	0.833	2,511
2023-10-30	0.833	0.847	0.797	0.847	0.847	402
2023-10-27	0.833	0.853	0.800	0.840	0.840	2,422
2023-10-26	0.793	0.857	0.787	0.837	0.837	4,095
2023-10-25	0.793	0.813	0.793	0.807	0.807	3,253
2023-10-24	0.827	0.827	0.787	0.820	0.820	7,452
2023-10-23	0.793	0.827	0.773	0.827	0.827	4,065
2023-10-20	0.807	0.823	0.807	0.823	0.823	2,467
2023-10-19	0.797	0.820	0.797	0.813	0.813	3,109
2023-10-18	0.740	0.790	0.740	0.787	0.787	4,648
2023-10-17	0.793	0.793	0.770	0.787	0.787	6,960
2023-10-16	0.793	0.793	0.793	0.793	0.793	0
2023-10-13	0.800	0.820	0.793	0.793	0.793	3,739
2023-10-12	0.813	0.843	0.797	0.823	0.823	8,995
2023-10-11	0.800	0.813	0.787	0.813	0.813	7,108
2023-10-10	0.780	0.800	0.780	0.800	0.800	6,270
2023-10-09	0.767	0.780	0.753	0.773	0.773	10,404
2023-10-06	0.807	0.827	0.807	0.820	0.820	3,000
2023-10-05	0.787	0.800	0.780	0.800	0.800	3,900
2023-10-04	0.820	0.820	0.807	0.807	0.807	2,077
2023-10-03	0.793	0.823	0.790	0.800	0.800	3,810
2023-10-02	0.847	0.847	0.793	0.800	0.800	3,258
2023-09-29	0.863	0.863	0.857	0.860	0.860	270
2023-09-28	0.847	0.860	0.813	0.860	0.860	18,861
2023-09-27	0.860	0.867	0.853	0.867	0.867	6,315
2023-09-26	0.957	0.957	0.860	0.880	0.880	16,072
2023-09-25	0.923	0.923	0.900	0.900	0.900	9,577
2023-09-22	0.987	0.987	0.947	0.963	0.963	301
2023-09-21	0.933	0.983	0.930	0.973	0.973	8,076
2023-09-20	0.993	1.027	0.967	0.990	0.990	6,052
2023-09-19	0.933	0.997	0.933	0.993	0.993	1,108
2023-09-18	1.000	1.000	1.000	1.000	1.000	1
2023-09-15	0.987	1.000	0.973	0.997	0.997	6,024
2023-09-14	0.987	0.987	0.960	0.977	0.977	3,706
2023-09-13	0.953	0.990	0.953	0.987	0.987	772
2023-09-12	0.970	0.993	0.970	0.993	0.993	337
2023-09-11	0.963	1.000	0.963	0.990	0.990	6,415
2023-09-08	0.940	0.967	0.923	0.963	0.963	7,395
2023-09-07	1.007	1.007	0.940	0.967	0.967	21,703
2023-09-06	1.000	1.033	1.000	1.017	1.017	3,075
2023-09-05	0.973	1.033	0.967	1.013	1.013	12,823
2023-09-04	1.057	1.057	0.987	0.990	0.990	29,928
2023-09-01	1.100	1.100	1.040	1.040	1.040	44,286
2023-08-31	1.173	1.173	1.113	1.123	1.123	27,622
2023-08-30	1.200	1.200	1.173	1.173	1.173	27,736
2023-08-29	1.180	1.200	1.173	1.197	1.197	12,117

← NewerPage 13 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.