Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.210	1.210	1.150	1.197	1.197	10,780
2023-08-25	1.163	1.177	1.163	1.177	1.177	376
2023-08-24	1.160	1.167	1.140	1.163	1.163	550
2023-08-23	1.160	1.183	1.160	1.160	1.160	2,820
2023-08-22	1.223	1.223	1.163	1.193	1.193	5,547
2023-08-21	1.157	1.200	1.147	1.197	1.197	3,241
2023-08-18	1.187	1.187	1.140	1.157	1.157	7,560
2023-08-17	1.187	1.200	1.173	1.190	1.190	5,182
2023-08-16	1.133	1.187	1.120	1.187	1.187	12,183
2023-08-14	1.167	1.190	1.137	1.147	1.147	17,724
2023-08-11	1.267	1.273	1.167	1.190	1.190	40,792
2023-08-10	1.213	1.280	1.213	1.267	1.267	17,992
2023-08-09	1.200	1.213	1.177	1.213	1.213	29,089
2023-08-08	1.173	1.213	1.147	1.177	1.177	28,264
2023-08-07	1.187	1.187	1.147	1.173	1.173	18,367
2023-08-04	1.167	1.210	1.167	1.193	1.193	24,031
2023-08-03	1.040	1.170	1.040	1.170	1.170	55,989
2023-08-02	1.073	1.097	1.027	1.097	1.097	32,214
2023-08-01	1.067	1.110	1.053	1.080	1.080	39,118
2023-07-31	1.063	1.067	1.047	1.060	1.060	58,218
2023-07-28	1.007	1.060	1.000	1.057	1.057	50,466
2023-07-27	0.970	1.007	0.940	1.007	1.007	13,713
2023-07-26	0.983	0.983	0.967	0.970	0.970	3,907
2023-07-25	0.983	0.983	0.960	0.980	0.980	4,230
2023-07-24	0.987	1.000	0.953	0.977	0.977	6,595
2023-07-21	0.973	0.993	0.973	0.987	0.987	4,297
2023-07-20	0.960	1.013	0.960	0.993	0.993	24,472
2023-07-19	1.000	1.000	0.960	0.973	0.973	10,392
2023-07-18	1.007	1.007	0.967	0.980	0.980	26,968
2023-07-17	1.000	1.027	0.987	1.007	1.007	10,060
2023-07-14	1.010	1.013	0.983	1.000	1.000	18,999
2023-07-13	1.013	1.013	0.987	1.007	1.007	11,845
2023-07-12	1.000	1.023	0.987	1.013	1.013	14,053
2023-07-11	1.003	1.027	1.000	1.013	1.013	28,752
2023-07-10	1.057	1.057	1.007	1.020	1.020	12,927
2023-07-07	1.050	1.060	1.033	1.050	1.050	25,725
2023-07-06	1.063	1.073	1.017	1.043	1.043	61,146
2023-07-05	0.903	1.057	0.903	1.047	1.047	154,110
2023-07-04	0.907	0.907	0.887	0.903	0.903	20,034
2023-07-03	0.897	0.897	0.870	0.890	0.890	18,232
2023-06-30	0.893	0.893	0.853	0.887	0.887	28,710
2023-06-29	0.867	0.893	0.867	0.893	0.893	10,867
2023-06-28	0.880	0.880	0.853	0.867	0.867	5,127
2023-06-27	0.880	0.880	0.837	0.880	0.880	18,795
2023-06-26	0.883	0.887	0.840	0.880	0.880	31,420
2023-06-23	0.900	0.900	0.860	0.883	0.883	2,482
2023-06-22	0.900	0.900	0.873	0.887	0.887	4,389
2023-06-21	0.893	0.907	0.880	0.903	0.903	4,822
2023-06-20	0.927	0.927	0.893	0.907	0.907	376
2023-06-19	0.923	0.933	0.873	0.913	0.913	9,694
2023-06-16	0.920	0.923	0.907	0.923	0.923	6,475
2023-06-15	0.920	0.930	0.907	0.920	0.920	4,803
2023-06-14	0.920	0.933	0.907	0.920	0.920	4,000
2023-06-13	0.913	0.923	0.907	0.920	0.920	12,213
2023-06-12	0.933	0.947	0.910	0.920	0.920	10,830
2023-06-09	0.887	0.923	0.880	0.923	0.923	48,238
2023-06-08	0.900	0.907	0.880	0.887	0.887	4,486
2023-06-07	0.867	0.913	0.867	0.883	0.883	46,405
2023-06-06	0.823	0.883	0.823	0.877	0.877	4,759
2023-06-02	0.870	0.870	0.870	0.870	0.870	0

← NewerPage 14 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.