Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.470	4.520	4.430	4.480	4.480	6,545
2026-04-29	4.650	4.650	4.450	4.450	4.450	28,599
2026-04-28	4.790	4.845	4.630	4.650	4.650	26,143
2026-04-27	4.700	4.940	4.680	4.875	4.875	21,072
2026-04-24	4.620	4.740	4.550	4.680	4.680	16,273
2026-04-23	4.600	4.660	4.600	4.660	4.660	7,359
2026-04-22	4.690	4.690	4.550	4.550	4.550	5,943
2026-04-21	4.480	4.700	4.480	4.620	4.620	13,463
2026-04-20	4.510	4.580	4.415	4.560	4.560	1,491
2026-04-17	4.620	4.620	4.460	4.605	4.605	14,298
2026-04-16	4.500	4.600	4.480	4.480	4.480	22,258
2026-04-15	4.420	4.500	4.420	4.480	4.480	4,689
2026-04-14	4.340	4.460	4.340	4.460	4.460	9,151
2026-04-09	4.400	4.500	4.310	4.340	4.340	4,446
2026-04-08	4.450	4.500	4.400	4.460	4.460	21,993
2026-04-07	4.000	4.300	4.000	4.220	4.220	11,903
2026-04-02	4.200	4.200	4.050	4.080	4.080	6,305
2026-04-01	4.400	4.420	4.200	4.200	4.200	20,829
2026-03-31	4.000	4.270	4.000	4.270	4.270	16,415
2026-03-30	4.020	4.060	3.950	3.990	3.990	4,601
2026-03-27	4.210	4.210	4.020	4.070	4.070	8,905
2026-03-26	4.250	4.350	4.210	4.210	4.210	5,703
2026-03-24	4.330	4.460	4.160	4.370	4.370	14,400
2026-03-23	4.120	4.470	4.120	4.330	4.330	24,125
2026-03-20	4.480	4.580	4.400	4.430	4.430	12,105
2026-03-19	4.300	4.500	4.270	4.480	4.480	11,602
2026-03-18	4.500	4.600	4.420	4.420	4.420	10,563
2026-03-17	4.460	4.690	4.460	4.590	4.590	14,342
2026-03-16	4.700	4.700	4.420	4.590	4.590	16,758
2026-03-13	4.500	4.800	4.500	4.680	4.680	13,968
2026-03-12	4.570	4.600	4.500	4.540	4.540	2,620
2026-03-11	4.480	4.620	4.480	4.600	4.600	12,245
2026-03-10	4.380	4.530	4.380	4.480	4.480	22,985
2026-03-09	4.100	4.280	3.990	4.250	4.250	7,062
2026-03-06	4.240	4.400	4.180	4.330	4.330	17,523
2026-03-05	4.230	4.560	4.190	4.260	4.260	22,883
2026-03-04	3.800	4.300	3.800	4.190	4.190	57,576
2026-03-03	4.200	4.200	3.740	3.800	3.800	171,356
2026-03-02	4.350	4.570	4.120	4.200	4.200	64,449
2026-02-27	4.510	4.720	4.510	4.650	4.650	15,380
2026-02-26	4.550	4.700	4.550	4.570	4.570	3,120
2026-02-25	4.500	4.720	4.500	4.530	4.530	1,860
2026-02-24	4.570	4.780	4.500	4.500	4.500	4,720
2026-02-20	4.650	4.780	4.570	4.570	4.570	12,462
2026-02-19	4.680	4.770	4.600	4.650	4.650	10,299
2026-02-18	4.750	4.800	4.640	4.800	4.800	10,813
2026-02-17	4.870	4.870	4.550	4.750	4.750	13,549
2026-02-16	4.560	4.750	4.510	4.690	4.690	26,592
2026-02-13	4.650	4.650	4.510	4.610	4.610	30,928
2026-02-12	4.900	4.960	4.700	4.730	4.730	22,049
2026-02-11	4.770	4.950	4.650	4.950	4.950	19,529
2026-02-10	4.900	4.900	4.770	4.770	4.770	6,636
2026-02-09	4.900	4.950	4.790	4.810	4.810	35,590
2026-02-06	4.950	5.000	4.800	5.000	5.000	31,254
2026-02-05	5.100	5.100	4.940	4.940	4.940	17,983
2026-02-04	5.060	5.140	4.930	5.140	5.140	19,567
2026-02-03	5.100	5.200	4.980	5.140	5.140	17,792
2026-02-02	5.160	5.160	4.980	5.160	5.160	19,957
2026-01-30	4.960	5.180	4.960	5.140	5.140	39,664
2026-01-29	4.900	5.000	4.890	4.990	4.990	29,485

← NewerPage 3 of 5 · 247 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.