Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.800	0.820	0.783	0.820	0.820	2,745
2023-03-02	0.787	0.807	0.780	0.807	0.807	2,011
2023-03-01	0.827	0.833	0.800	0.800	0.800	18,067
2023-02-28	0.827	0.827	0.807	0.813	0.813	4,837
2023-02-24	0.827	0.833	0.807	0.830	0.830	13,944
2023-02-23	0.853	0.853	0.827	0.840	0.840	17,806
2023-02-22	0.840	0.863	0.833	0.860	0.860	2,445
2023-02-21	0.870	0.870	0.870	0.870	0.870	7
2023-02-20	0.873	0.873	0.847	0.860	0.860	17,886
2023-02-17	0.837	0.877	0.833	0.873	0.873	24,862
2023-02-16	0.857	0.870	0.853	0.870	0.870	10,477
2023-02-15	0.867	0.873	0.847	0.857	0.857	25,216
2023-02-14	0.860	0.867	0.847	0.863	0.863	8,865
2023-02-13	0.860	0.893	0.833	0.873	0.873	21,826
2023-02-10	0.867	0.880	0.857	0.867	0.867	8,236
2023-02-09	0.883	0.900	0.867	0.893	0.893	18,738
2023-02-08	0.867	0.940	0.867	0.907	0.907	68,797
2023-02-07	0.800	0.907	0.800	0.860	0.860	171,129
2023-02-06	0.787	0.813	0.783	0.793	0.793	13,384
2023-02-03	0.780	0.800	0.780	0.793	0.793	10,818
2023-02-02	0.793	0.800	0.770	0.780	0.780	11,550
2023-02-01	0.800	0.800	0.800	0.800	0.800	15
2023-01-31	0.780	0.800	0.770	0.793	0.793	6,300
2023-01-30	0.773	0.780	0.763	0.780	0.780	9,526
2023-01-27	0.767	0.787	0.767	0.773	0.773	17,973
2023-01-26	0.750	0.823	0.750	0.767	0.767	15,504
2023-01-25	0.780	0.780	0.760	0.770	0.770	14,955
2023-01-24	0.780	0.800	0.773	0.780	0.780	26,509
2023-01-23	0.780	0.800	0.780	0.780	0.780	20,442
2023-01-20	0.787	0.797	0.780	0.787	0.787	9,075
2023-01-19	0.787	0.803	0.783	0.803	0.803	1,435
2023-01-18	0.803	0.820	0.780	0.817	0.817	14,982
2023-01-17	0.827	0.827	0.827	0.827	0.827	0
2023-01-16	0.820	0.830	0.820	0.827	0.827	1,500
2023-01-13	0.780	0.807	0.773	0.807	0.807	3,472
2023-01-12	0.830	0.830	0.787	0.807	0.807	1,057
2023-01-11	0.820	0.820	0.820	0.820	0.820	0
2023-01-10	0.813	0.820	0.800	0.820	0.820	1,753
2023-01-09	0.800	0.827	0.800	0.827	0.827	7,020
2023-01-05	0.800	0.800	0.800	0.800	0.800	0
2023-01-04	0.800	0.800	0.800	0.800	0.800	150
2023-01-03	0.783	0.800	0.783	0.800	0.800	1,005
2023-01-02	0.790	0.790	0.783	0.783	0.783	3,375
2022-12-30	0.807	0.807	0.807	0.807	0.807	450
2022-12-29	0.787	0.813	0.787	0.813	0.813	5,520
2022-12-28	0.810	0.820	0.797	0.820	0.820	6,907
2022-12-27	0.827	0.830	0.807	0.827	0.827	6,787
2022-12-23	0.823	0.827	0.820	0.827	0.827	4,117
2022-12-22	0.813	0.840	0.800	0.823	0.823	18,180
2022-12-21	0.790	0.820	0.777	0.807	0.807	33,112
2022-12-20	0.777	0.790	0.753	0.783	0.783	21,997
2022-12-19	0.770	0.770	0.770	0.770	0.770	0
2022-12-16	0.747	0.770	0.740	0.770	0.770	12,765
2022-12-15	0.783	0.783	0.747	0.747	0.747	6,091
2022-12-14	0.787	0.787	0.763	0.780	0.780	5,130
2022-12-13	0.757	0.787	0.753	0.787	0.787	8,062
2022-12-12	0.780	0.800	0.780	0.787	0.787	2,214
2022-12-09	0.780	0.787	0.767	0.787	0.787	4,870
2022-12-08	0.777	0.787	0.760	0.787	0.787	2,613
2022-12-07	0.773	0.807	0.773	0.807	0.807	9,076

← NewerPage 16 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.