Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.770	0.827	0.770	0.820	0.820	7,680
2022-12-05	0.833	0.847	0.833	0.833	0.833	2,610
2022-12-02	0.853	0.853	0.833	0.837	0.837	2,610
2022-12-01	0.840	0.840	0.830	0.837	0.837	3,150
2022-11-30	0.813	0.847	0.813	0.840	0.840	526
2022-11-29	0.847	0.847	0.847	0.847	0.847	0
2022-11-28	0.817	0.847	0.813	0.847	0.847	4,282
2022-11-25	0.850	0.853	0.847	0.853	0.853	3,825
2022-11-24	0.813	0.857	0.813	0.857	0.857	7,842
2022-11-23	0.860	0.860	0.813	0.850	0.850	1,237
2022-11-22	0.853	0.860	0.840	0.860	0.860	5,901
2022-11-21	0.787	0.853	0.780	0.853	0.853	26,532
2022-11-18	0.760	0.793	0.760	0.787	0.787	1,803
2022-11-17	0.780	0.780	0.760	0.780	0.780	247
2022-11-16	0.773	0.773	0.760	0.773	0.773	7,125
2022-11-15	0.813	0.820	0.780	0.780	0.780	4,402
2022-11-14	0.787	0.787	0.787	0.787	0.787	3,300
2022-11-11	0.767	0.787	0.767	0.787	0.787	4,797
2022-11-10	0.773	0.780	0.773	0.780	0.780	1,674
2022-11-09	0.787	0.790	0.773	0.790	0.790	3,510
2022-11-08	0.767	0.787	0.767	0.787	0.787	6,930
2022-11-07	0.787	0.787	0.787	0.787	0.787	0
2022-11-04	0.773	0.787	0.773	0.787	0.787	3,262
2022-11-03	0.783	0.787	0.760	0.787	0.787	1,462
2022-11-02	0.767	0.787	0.767	0.787	0.787	3,840
2022-11-01	0.773	0.793	0.763	0.783	0.783	5,460
2022-10-31	0.767	0.793	0.753	0.793	0.793	235
2022-10-27	0.767	0.800	0.763	0.787	0.787	3,529
2022-10-26	0.767	0.793	0.763	0.790	0.790	4,366
2022-10-25	0.793	0.797	0.753	0.787	0.787	6,369
2022-10-24	0.793	0.793	0.793	0.793	0.793	0
2022-10-21	0.767	0.793	0.760	0.793	0.793	11,598
2022-10-20	0.793	0.793	0.793	0.793	0.793	0
2022-10-19	0.780	0.793	0.780	0.793	0.793	3,825
2022-10-18	0.770	0.800	0.770	0.800	0.800	7,350
2022-10-17	0.783	0.807	0.783	0.807	0.807	1,477
2022-10-14	0.780	0.783	0.763	0.783	0.783	17,520
2022-10-13	0.773	0.787	0.757	0.773	0.773	10,354
2022-10-12	0.760	0.777	0.733	0.770	0.770	10,750
2022-10-11	0.773	0.773	0.773	0.773	0.773	0
2022-10-10	0.770	0.777	0.770	0.773	0.773	1,500
2022-10-07	0.770	0.770	0.770	0.770	0.770	0
2022-10-06	0.770	0.770	0.767	0.770	0.770	150
2022-10-05	0.777	0.777	0.777	0.777	0.777	75
2022-10-04	0.753	0.780	0.747	0.780	0.780	6,757
2022-10-03	0.783	0.783	0.747	0.747	0.747	8,872
2022-09-30	0.747	0.783	0.730	0.783	0.783	20,544
2022-09-29	0.757	0.763	0.757	0.760	0.760	3,052
2022-09-28	0.733	0.757	0.733	0.757	0.757	1,395
2022-09-27	0.747	0.757	0.747	0.757	0.757	1,275
2022-09-26	0.760	0.770	0.743	0.770	0.770	8,193
2022-09-23	0.773	0.787	0.753	0.777	0.777	12,702
2022-09-22	0.727	0.773	0.700	0.773	0.773	13,108
2022-09-21	0.730	0.733	0.713	0.733	0.733	2,274
2022-09-20	0.733	0.733	0.733	0.733	0.733	0
2022-09-19	0.673	0.733	0.673	0.733	0.733	2,175
2022-09-16	0.747	0.747	0.747	0.747	0.747	0
2022-09-15	0.690	0.747	0.690	0.747	0.747	1,105
2022-09-14	0.750	0.750	0.750	0.750	0.750	0
2022-09-13	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 17 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.