Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.870	0.870	0.870	0.870	0.870	0
2023-06-01	0.880	0.880	0.847	0.870	0.870	397
2023-05-31	0.897	0.897	0.860	0.860	0.860	2,571
2023-05-30	0.880	0.880	0.867	0.880	0.880	4,518
2023-05-29	0.850	0.883	0.850	0.883	0.883	22,206
2023-05-26	0.787	0.863	0.787	0.850	0.850	31,705
2023-05-25	0.807	0.827	0.783	0.823	0.823	27,240
2023-05-24	0.803	0.807	0.780	0.807	0.807	2,805
2023-05-23	0.823	0.823	0.800	0.813	0.813	34,654
2023-05-22	0.830	0.833	0.793	0.810	0.810	20,611
2023-05-19	0.793	0.800	0.787	0.800	0.800	4,801
2023-05-18	0.793	0.810	0.793	0.810	0.810	2,272
2023-05-17	0.800	0.820	0.800	0.817	0.817	7,590
2023-05-16	0.780	0.800	0.780	0.800	0.800	195
2023-05-15	0.807	0.807	0.790	0.800	0.800	5,325
2023-05-12	0.787	0.807	0.787	0.807	0.807	465
2023-05-11	0.790	0.820	0.790	0.807	0.807	3,733
2023-05-10	0.813	0.830	0.813	0.823	0.823	2,098
2023-05-09	0.830	0.830	0.830	0.830	0.830	195
2023-05-08	0.833	0.833	0.800	0.830	0.830	3,097
2023-05-05	0.820	0.840	0.817	0.827	0.827	5,875
2023-05-04	0.813	0.823	0.790	0.820	0.820	6,906
2023-05-03	0.840	0.847	0.797	0.797	0.797	4,950
2023-05-02	0.850	0.850	0.777	0.813	0.813	6,057
2023-04-28	0.793	0.813	0.793	0.813	0.813	1,207
2023-04-27	0.807	0.813	0.807	0.813	0.813	3,081
2023-04-26	0.800	0.813	0.800	0.813	0.813	4,623
2023-04-25	0.813	0.813	0.790	0.803	0.803	3,226
2023-04-24	0.797	0.823	0.797	0.817	0.817	5,797
2023-04-21	0.777	0.823	0.777	0.823	0.823	4,657
2023-04-20	0.827	0.827	0.793	0.813	0.813	9,009
2023-04-19	0.843	0.843	0.827	0.827	0.827	3,045
2023-04-18	0.850	0.857	0.833	0.850	0.850	9,469
2023-04-13	0.813	0.840	0.813	0.837	0.837	18,622
2023-04-12	0.780	0.820	0.780	0.813	0.813	37,926
2023-04-11	0.773	0.787	0.773	0.780	0.780	5,677
2023-04-06	0.760	0.777	0.760	0.773	0.773	9,777
2023-04-05	0.793	0.797	0.750	0.783	0.783	25,366
2023-04-04	0.800	0.807	0.790	0.800	0.800	17,959
2023-04-03	0.763	0.810	0.763	0.787	0.787	2,299
2023-03-31	0.787	0.797	0.787	0.793	0.793	4,950
2023-03-30	0.793	0.813	0.793	0.797	0.797	5,256
2023-03-29	0.763	0.797	0.740	0.793	0.793	32,076
2023-03-28	0.763	0.763	0.763	0.763	0.763	0
2023-03-27	0.760	0.763	0.740	0.763	0.763	3,180
2023-03-24	0.767	0.767	0.767	0.767	0.767	0
2023-03-23	0.757	0.767	0.753	0.767	0.767	1,198
2023-03-22	0.767	0.767	0.753	0.763	0.763	877
2023-03-21	0.760	0.767	0.727	0.760	0.760	7,236
2023-03-20	0.703	0.767	0.703	0.760	0.760	9,348
2023-03-17	0.760	0.760	0.720	0.720	0.720	12,826
2023-03-16	0.750	0.753	0.730	0.730	0.730	1,189
2023-03-15	0.797	0.797	0.733	0.747	0.747	13,159
2023-03-14	0.767	0.767	0.740	0.767	0.767	3,720
2023-03-13	0.733	0.767	0.733	0.753	0.753	19,984
2023-03-10	0.767	0.777	0.743	0.773	0.773	28,471
2023-03-09	0.793	0.817	0.780	0.797	0.797	6,172
2023-03-08	0.773	0.813	0.773	0.797	0.797	3,261
2023-03-07	0.780	0.803	0.780	0.787	0.787	7,198
2023-03-06	0.800	0.800	0.773	0.773	0.773	4,680

← NewerPage 15 of 21 · 1,246 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.