Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.837	0.897	0.837	0.867	0.867	20,002
2022-03-15	0.833	0.837	0.807	0.837	0.837	1,731
2022-03-14	0.863	0.867	0.820	0.837	0.837	4,965
2022-03-11	0.827	0.857	0.820	0.840	0.840	14,311
2022-03-10	0.827	0.853	0.803	0.827	0.827	19,279
2022-03-09	0.840	0.860	0.833	0.853	0.853	10,365
2022-03-08	0.840	0.840	0.773	0.813	0.813	21,885
2022-03-04	0.947	0.947	0.850	0.853	0.853	28,143
2022-03-03	0.890	0.910	0.860	0.880	0.880	11,026
2022-03-02	0.873	0.893	0.840	0.893	0.893	11,577
2022-03-01	0.887	0.917	0.837	0.913	0.913	32,071
2022-02-28	0.933	0.970	0.880	0.917	0.917	16,447
2022-02-25	0.910	0.963	0.910	0.960	0.960	13,525
2022-02-24	0.960	0.960	0.893	0.910	0.910	24,853
2022-02-23	0.983	1.027	0.983	1.013	1.013	11,001
2022-02-22	0.913	0.993	0.913	0.983	0.983	44,868
2022-02-21	1.007	1.007	1.007	1.007	1.007	0
2022-02-18	1.000	1.007	1.000	1.007	1.007	1,509
2022-02-17	0.973	1.023	0.973	1.023	1.023	435
2022-02-16	0.987	1.043	0.987	1.030	1.030	16,507
2022-02-15	0.960	1.000	0.947	0.997	0.997	15,157
2022-02-14	0.933	0.967	0.913	0.967	0.967	18,117
2022-02-11	0.970	0.973	0.960	0.973	0.973	3,634
2022-02-10	0.960	0.970	0.940	0.970	0.970	9,519
2022-02-09	0.983	0.983	0.960	0.980	0.980	5,392
2022-02-08	0.963	0.983	0.957	0.983	0.983	2,961
2022-02-07	0.987	0.990	0.953	0.990	0.990	1,869
2022-02-04	0.983	0.993	0.980	0.993	0.993	5,427
2022-02-03	0.983	0.997	0.980	0.997	0.997	3,169
2022-02-02	0.990	1.000	0.983	1.000	1.000	5,326
2022-02-01	0.983	1.000	0.980	1.000	1.000	5,082
2022-01-31	0.980	1.013	0.980	1.000	1.000	4,650
2022-01-28	0.980	1.010	0.967	0.997	0.997	7,509
2022-01-27	0.973	0.993	0.973	0.990	0.990	12,951
2022-01-26	0.960	1.000	0.960	0.997	0.997	8,043
2022-01-25	0.967	0.970	0.940	0.960	0.960	15,903
2022-01-24	1.023	1.023	0.960	0.960	0.960	11,707
2022-01-21	1.027	1.033	1.007	1.027	1.027	14,866
2022-01-20	1.033	1.087	1.033	1.060	1.060	15,327
2022-01-19	1.017	1.057	1.007	1.057	1.057	11,797
2022-01-18	1.027	1.037	1.010	1.037	1.037	9,165
2022-01-17	1.030	1.053	1.030	1.030	1.030	22,702
2022-01-14	1.053	1.073	1.027	1.053	1.053	8,115
2022-01-13	1.040	1.067	1.033	1.053	1.053	28,420
2022-01-12	1.057	1.060	1.040	1.053	1.053	15,319
2022-01-11	1.010	1.067	1.010	1.057	1.057	63,460
2022-01-10	0.997	1.057	0.997	1.010	1.010	56,662
2022-01-07	0.940	1.007	0.940	1.000	1.000	21,568
2022-01-05	1.007	1.020	0.970	0.970	0.970	29,952
2022-01-04	0.950	1.007	0.940	1.000	1.000	47,199
2022-01-03	0.887	0.940	0.887	0.927	0.927	24,981
2021-12-31	0.903	0.947	0.903	0.923	0.923	14,625
2021-12-30	0.897	0.907	0.897	0.907	0.907	4,620
2021-12-29	0.887	0.907	0.870	0.900	0.900	2,670
2021-12-28	0.867	0.887	0.843	0.887	0.887	8,758
2021-12-27	0.867	0.873	0.860	0.867	0.867	9,648
2021-12-23	0.870	0.927	0.867	0.880	0.880	6,747
2021-12-22	0.867	0.947	0.860	0.890	0.890	13,764
2021-12-21	0.873	0.890	0.860	0.890	0.890	5,034
2021-12-20	0.813	0.890	0.800	0.890	0.890	24,901

← NewerPage 20 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.