Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.615	0.659	0.601	0.659	0.659	22,858
2022-06-16	0.660	0.660	0.617	0.617	0.617	23,637
2022-06-15	0.663	0.663	0.653	0.663	0.663	6,367
2022-06-14	0.673	0.680	0.651	0.663	0.663	34,726
2022-06-10	0.727	0.740	0.700	0.707	0.707	5,778
2022-06-09	0.757	0.763	0.717	0.737	0.737	18,552
2022-06-08	0.760	0.790	0.760	0.790	0.790	1,065
2022-06-07	0.747	0.763	0.743	0.757	0.757	9,084
2022-06-06	0.760	0.773	0.760	0.773	0.773	804
2022-06-03	0.780	0.803	0.753	0.780	0.780	5,370
2022-06-02	0.760	0.780	0.753	0.780	0.780	409
2022-06-01	0.783	0.783	0.783	0.783	0.783	135
2022-05-31	0.817	0.817	0.777	0.783	0.783	1,101
2022-05-30	0.783	0.820	0.783	0.820	0.820	264
2022-05-27	0.783	0.783	0.763	0.783	0.783	4,215
2022-05-26	0.733	0.790	0.723	0.760	0.760	7,290
2022-05-25	0.730	0.753	0.717	0.733	0.733	8,073
2022-05-24	0.760	0.780	0.710	0.710	0.710	36,496
2022-05-23	0.823	0.827	0.823	0.827	0.827	75
2022-05-20	0.863	0.863	0.793	0.800	0.800	2,022
2022-05-19	0.820	0.820	0.740	0.793	0.793	4,426
2022-05-18	0.800	0.853	0.800	0.823	0.823	295
2022-05-17	0.797	0.823	0.797	0.800	0.800	2,062
2022-05-16	0.790	0.800	0.763	0.790	0.790	280
2022-05-13	0.780	0.797	0.780	0.790	0.790	5,212
2022-05-12	0.740	0.787	0.740	0.773	0.773	7,452
2022-05-11	0.800	0.827	0.800	0.800	0.800	4,611
2022-05-10	0.773	0.800	0.773	0.800	0.800	1,777
2022-05-09	0.793	0.867	0.760	0.800	0.800	6,444
2022-05-06	0.760	0.797	0.740	0.793	0.793	5,214
2022-05-05	0.860	0.860	0.787	0.787	0.787	10,369
2022-05-04	0.853	0.867	0.833	0.860	0.860	9,778
2022-05-03	0.877	0.877	0.867	0.873	0.873	3,457
2022-04-29	0.903	0.903	0.897	0.900	0.900	10,261
2022-04-28	0.873	0.893	0.867	0.887	0.887	3,504
2022-04-27	0.887	0.887	0.867	0.870	0.870	19,401
2022-04-26	0.917	0.923	0.917	0.920	0.920	2,295
2022-04-21	0.927	0.940	0.910	0.917	0.917	4,395
2022-04-20	0.920	0.927	0.910	0.927	0.927	7,935
2022-04-19	0.953	0.953	0.853	0.930	0.930	33,388
2022-04-14	0.937	0.953	0.933	0.953	0.953	2,572
2022-04-13	0.933	0.967	0.933	0.950	0.950	6,397
2022-04-12	0.943	0.987	0.940	0.953	0.953	3,463
2022-04-11	0.997	0.997	0.993	0.997	0.997	2,415
2022-04-08	0.977	1.023	0.967	1.000	1.000	38,413
2022-04-07	0.980	0.987	0.933	0.977	0.977	5,760
2022-04-06	0.900	0.993	0.900	0.973	0.973	45,630
2022-04-05	0.903	0.910	0.900	0.910	0.910	1,657
2022-04-04	0.893	0.923	0.890	0.923	0.923	829
2022-04-01	0.887	0.930	0.887	0.930	0.930	5,679
2022-03-31	0.883	0.907	0.883	0.907	0.907	6,783
2022-03-30	0.870	0.900	0.837	0.887	0.887	18,730
2022-03-29	0.873	0.900	0.867	0.893	0.893	19,612
2022-03-28	0.903	0.913	0.887	0.887	0.887	7,441
2022-03-24	0.920	0.920	0.920	0.920	0.920	0
2022-03-23	0.857	0.920	0.857	0.920	0.920	105
2022-03-22	0.920	0.927	0.920	0.927	0.927	832
2022-03-21	0.927	0.927	0.870	0.920	0.920	895
2022-03-18	0.853	0.927	0.853	0.927	0.927	6,241
2022-03-17	0.867	0.873	0.840	0.873	0.873	6,834

← NewerPage 19 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.