Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.813	0.890	0.800	0.890	0.890	24,901
2021-12-17	0.897	0.897	0.897	0.897	0.897	0
2021-12-16	0.867	0.897	0.813	0.897	0.897	10,825
2021-12-15	0.867	0.870	0.867	0.870	0.870	1,987
2021-12-14	0.897	0.897	0.847	0.873	0.873	6,264
2021-12-13	0.887	0.887	0.860	0.860	0.860	5,370
2021-12-10	0.877	0.893	0.877	0.887	0.887	5,145
2021-12-09	0.863	0.877	0.860	0.877	0.877	3,945
2021-12-08	0.873	0.880	0.860	0.863	0.863	11,070
2021-12-07	0.860	0.900	0.860	0.887	0.887	1,791
2021-12-06	0.857	0.877	0.857	0.877	0.877	309
2021-12-03	0.887	0.893	0.867	0.887	0.887	3,886
2021-12-02	0.893	0.903	0.863	0.903	0.903	6,862
2021-12-01	0.910	0.923	0.880	0.890	0.890	11,373
2021-11-30	0.873	0.927	0.873	0.927	0.927	376
2021-11-29	0.847	0.880	0.840	0.880	0.880	10,455
2021-11-26	0.873	0.873	0.840	0.853	0.853	12,577
2021-11-25	0.887	0.907	0.887	0.900	0.900	6,369
2021-11-24	0.893	0.900	0.873	0.887	0.887	3,942
2021-11-23	0.897	0.900	0.873	0.900	0.900	11,940
2021-11-22	0.910	0.910	0.890	0.910	0.910	5,190
2021-11-19	0.913	0.930	0.900	0.930	0.930	21,418
2021-11-18	0.927	0.933	0.900	0.920	0.920	16,860
2021-11-17	0.920	0.947	0.910	0.947	0.947	6,013
2021-11-16	0.923	0.950	0.910	0.927	0.914	5,107
2021-11-15	0.910	0.923	0.900	0.923	0.911	4,597
2021-11-12	0.930	0.930	0.907	0.927	0.914	2,574
2021-11-11	0.923	0.933	0.907	0.930	0.918	5,970
2021-11-10	0.947	0.960	0.933	0.940	0.928	9,450
2021-11-09	0.907	0.940	0.887	0.940	0.928	13,888
2021-11-08	0.913	0.927	0.883	0.907	0.895	16,140
2021-11-05	0.933	0.933	0.907	0.913	0.901	9,768
2021-11-04	0.953	0.953	0.937	0.937	0.924	3,360
2021-11-03	0.947	0.963	0.940	0.953	0.941	4,017
2021-11-02	0.933	0.963	0.913	0.963	0.951	4,581
2021-11-01	0.933	0.953	0.933	0.933	0.921	4,387
2021-10-29	0.963	0.963	0.940	0.940	0.928	15,757
2021-10-27	0.960	0.993	0.937	0.973	0.960	17,679
2021-10-26	0.947	0.960	0.923	0.960	0.947	6,574
2021-10-25	0.947	0.947	0.933	0.947	0.934	7,842
2021-10-22	0.990	1.020	0.937	0.960	0.947	54,766
2021-10-21	0.947	0.990	0.947	0.990	0.977	13,801
2021-10-20	0.933	0.993	0.933	0.963	0.951	12,690

← NewerPage 21 of 21 · 1,243 trading days

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.