Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.727	0.750	0.727	0.750	0.750	1,095
2022-09-09	0.687	0.733	0.687	0.733	0.733	6,838
2022-09-08	0.680	0.707	0.673	0.697	0.697	2,065
2022-09-07	0.707	0.707	0.707	0.707	0.707	0
2022-09-06	0.707	0.707	0.707	0.707	0.707	0
2022-09-05	0.677	0.707	0.677	0.707	0.707	990
2022-09-02	0.733	0.733	0.733	0.733	0.733	450
2022-09-01	0.720	0.720	0.720	0.720	0.720	0
2022-08-31	0.720	0.720	0.720	0.720	0.720	0
2022-08-30	0.720	0.720	0.720	0.720	0.720	2,385
2022-08-29	0.720	0.720	0.680	0.720	0.720	5,223
2022-08-26	0.733	0.733	0.693	0.730	0.730	4,395
2022-08-25	0.713	0.727	0.700	0.723	0.723	2,764
2022-08-24	0.737	0.740	0.700	0.710	0.710	4,555
2022-08-23	0.700	0.747	0.700	0.747	0.747	441
2022-08-22	0.760	0.760	0.740	0.760	0.760	1,501
2022-08-19	0.770	0.770	0.733	0.733	0.733	3,037
2022-08-18	0.767	0.780	0.757	0.757	0.757	14,100
2022-08-17	0.760	0.773	0.747	0.773	0.773	8,602
2022-08-16	0.770	0.777	0.737	0.773	0.773	6,745
2022-08-12	0.780	0.780	0.780	0.780	0.780	750
2022-08-11	0.780	0.780	0.780	0.780	0.780	750
2022-08-10	0.757	0.780	0.757	0.780	0.780	465
2022-08-09	0.763	0.763	0.763	0.763	0.763	322
2022-08-08	0.763	0.763	0.763	0.763	0.763	0
2022-08-05	0.763	0.763	0.763	0.763	0.763	0
2022-08-04	0.763	0.763	0.763	0.763	0.763	0
2022-08-03	0.763	0.763	0.763	0.763	0.763	16
2022-08-02	0.760	0.760	0.760	0.760	0.760	0
2022-08-01	0.760	0.760	0.760	0.760	0.760	7
2022-07-29	0.720	0.740	0.717	0.737	0.737	1,006
2022-07-28	0.750	0.750	0.750	0.750	0.750	37
2022-07-27	0.750	0.750	0.750	0.750	0.750	15
2022-07-26	0.720	0.747	0.713	0.747	0.747	540
2022-07-25	0.763	0.763	0.763	0.763	0.763	37
2022-07-22	0.667	0.767	0.667	0.750	0.750	3,876
2022-07-21	0.693	0.733	0.693	0.733	0.733	660
2022-07-20	0.693	0.700	0.693	0.693	0.693	4,207
2022-07-19	0.693	0.693	0.693	0.693	0.693	49,612
2022-07-18	0.700	0.700	0.697	0.700	0.700	727
2022-07-15	0.667	0.707	0.667	0.703	0.703	8,055
2022-07-14	0.617	0.680	0.617	0.680	0.680	10,209
2022-07-13	0.647	0.673	0.647	0.667	0.667	14,745
2022-07-12	0.680	0.680	0.629	0.647	0.647	76,290
2022-07-11	0.697	0.697	0.628	0.653	0.653	26,301
2022-07-08	0.700	0.700	0.693	0.700	0.700	1,182
2022-07-07	0.700	0.703	0.680	0.700	0.700	40,104
2022-07-06	0.633	0.680	0.633	0.673	0.673	16,938
2022-07-05	0.608	0.652	0.608	0.636	0.636	3,495
2022-07-04	0.607	0.665	0.607	0.665	0.665	39,688
2022-07-01	0.576	0.613	0.576	0.613	0.613	4,657
2022-06-30	0.640	0.640	0.580	0.589	0.589	15,579
2022-06-29	0.603	0.613	0.595	0.600	0.600	7,860
2022-06-28	0.600	0.640	0.600	0.639	0.639	2,895
2022-06-27	0.644	0.663	0.613	0.653	0.653	1,719
2022-06-24	0.647	0.647	0.644	0.644	0.644	2,088
2022-06-23	0.627	0.633	0.627	0.627	0.627	1,842
2022-06-22	0.645	0.645	0.613	0.633	0.633	4,186
2022-06-21	0.673	0.673	0.629	0.632	0.632	12,841
2022-06-20	0.730	0.730	0.653	0.653	0.653	5,005

← NewerPage 18 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.