Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.960 | 5.000 | 4.900 | 5.000 | 5.000 | 13,799 |
| 2026-01-26 | 5.260 | 5.260 | 4.880 | 4.960 | 4.960 | 88,084 |
| 2026-01-23 | 5.000 | 5.180 | 4.980 | 5.180 | 5.180 | 11,775 |
| 2026-01-22 | 5.140 | 5.240 | 5.000 | 5.000 | 5.000 | 19,551 |
| 2026-01-21 | 4.930 | 5.060 | 4.930 | 5.040 | 5.040 | 6,345 |
| 2026-01-20 | 5.180 | 5.280 | 4.980 | 5.000 | 5.000 | 17,017 |
| 2026-01-19 | 5.200 | 5.200 | 5.080 | 5.180 | 5.180 | 11,790 |
| 2026-01-16 | 5.220 | 5.320 | 5.060 | 5.300 | 5.300 | 13,984 |
| 2026-01-15 | 5.100 | 5.280 | 5.020 | 5.280 | 5.280 | 20,013 |
| 2026-01-14 | 5.280 | 5.280 | 5.060 | 5.120 | 5.120 | 18,590 |
| 2026-01-13 | 5.360 | 5.400 | 5.140 | 5.280 | 5.280 | 13,611 |
| 2026-01-12 | 5.500 | 5.520 | 5.320 | 5.360 | 5.360 | 7,761 |
| 2026-01-09 | 5.480 | 5.500 | 5.340 | 5.500 | 5.500 | 7,714 |
| 2026-01-08 | 5.460 | 5.480 | 5.440 | 5.460 | 5.460 | 16,234 |
| 2026-01-07 | 5.340 | 5.480 | 5.340 | 5.400 | 5.400 | 8,001 |
| 2026-01-05 | 5.300 | 5.340 | 5.260 | 5.340 | 5.340 | 25,370 |
| 2026-01-02 | 5.380 | 5.500 | 5.180 | 5.220 | 5.220 | 13,560 |
| 2025-12-31 | 5.260 | 5.400 | 5.240 | 5.380 | 5.380 | 9,224 |
| 2025-12-30 | 5.300 | 5.340 | 5.220 | 5.340 | 5.340 | 13,388 |
| 2025-12-29 | 5.100 | 5.280 | 5.080 | 5.260 | 5.260 | 28,798 |
| 2025-12-23 | 5.100 | 5.100 | 4.880 | 5.020 | 5.020 | 24,982 |
| 2025-12-22 | 4.950 | 5.080 | 4.950 | 5.080 | 5.080 | 12,992 |
| 2025-12-19 | 4.930 | 5.080 | 4.930 | 4.980 | 4.980 | 18,199 |
| 2025-12-18 | 4.820 | 4.950 | 4.820 | 4.930 | 4.930 | 11,013 |
| 2025-12-17 | 4.870 | 4.890 | 4.830 | 4.840 | 4.840 | 4,765 |
| 2025-12-16 | 4.910 | 5.080 | 4.900 | 4.900 | 4.900 | 6,003 |
| 2025-12-15 | 4.940 | 5.060 | 4.910 | 4.930 | 4.930 | 6,185 |
| 2025-12-12 | 4.720 | 4.960 | 4.700 | 4.900 | 4.900 | 25,078 |
| 2025-12-11 | 4.790 | 4.900 | 4.720 | 4.720 | 4.720 | 10,723 |
| 2025-12-10 | 4.780 | 4.920 | 4.750 | 4.790 | 4.790 | 14,406 |
| 2025-12-09 | 4.860 | 4.940 | 4.810 | 4.810 | 4.810 | 25,792 |
| 2025-12-08 | 4.890 | 4.940 | 4.820 | 4.860 | 4.860 | 26,923 |
| 2025-12-05 | 5.040 | 5.060 | 4.940 | 4.990 | 4.990 | 10,596 |
| 2025-12-04 | 5.060 | 5.080 | 4.960 | 5.040 | 5.040 | 6,648 |
| 2025-12-03 | 4.900 | 5.100 | 4.870 | 5.080 | 5.080 | 20,924 |
| 2025-12-02 | 4.860 | 5.000 | 4.860 | 4.950 | 4.950 | 5,134 |
| 2025-12-01 | 4.930 | 4.930 | 4.780 | 4.900 | 4.900 | 13,397 |
| 2025-11-28 | 4.700 | 5.120 | 4.700 | 4.930 | 4.930 | 26,716 |
| 2025-11-27 | 4.710 | 4.750 | 4.520 | 4.700 | 4.700 | 53,251 |
| 2025-11-26 | 4.660 | 4.800 | 4.630 | 4.650 | 4.650 | 16,583 |
| 2025-11-25 | 4.740 | 4.820 | 4.680 | 4.680 | 4.680 | 15,878 |
| 2025-11-24 | 4.820 | 4.890 | 4.540 | 4.720 | 4.720 | 44,625 |
| 2025-11-21 | 4.910 | 4.980 | 4.830 | 4.850 | 4.850 | 23,294 |
| 2025-11-20 | 5.060 | 5.140 | 5.000 | 5.000 | 5.000 | 12,059 |
| 2025-11-19 | 4.920 | 5.020 | 4.860 | 5.000 | 5.000 | 18,047 |
| 2025-11-18 | 4.980 | 5.040 | 4.860 | 4.920 | 4.920 | 40,148 |
| 2025-11-17 | 5.320 | 5.400 | 5.000 | 5.000 | 5.000 | 47,197 |
| 2025-11-14 | 5.480 | 5.480 | 5.260 | 5.360 | 5.360 | 12,807 |
| 2025-11-13 | 5.300 | 5.460 | 5.260 | 5.420 | 5.420 | 22,970 |
| 2025-11-12 | 5.200 | 5.360 | 5.200 | 5.260 | 5.260 | 18,677 |
| 2025-11-11 | 5.380 | 5.380 | 5.200 | 5.200 | 5.200 | 34,975 |
| 2025-11-10 | 5.400 | 5.420 | 5.240 | 5.320 | 5.320 | 22,623 |
| 2025-11-07 | 5.560 | 5.560 | 5.340 | 5.340 | 5.340 | 20,304 |
| 2025-11-06 | 5.600 | 5.600 | 5.460 | 5.560 | 5.560 | 14,625 |
| 2025-11-05 | 5.460 | 5.520 | 5.400 | 5.400 | 5.400 | 7,496 |
| 2025-11-04 | 5.520 | 5.520 | 5.400 | 5.460 | 5.460 | 19,621 |
| 2025-11-03 | 5.620 | 5.680 | 5.560 | 5.600 | 5.600 | 3,632 |
| 2025-10-31 | 5.520 | 5.700 | 5.520 | 5.620 | 5.620 | 22,889 |
| 2025-10-30 | 5.560 | 5.760 | 5.520 | 5.520 | 5.520 | 17,133 |
| 2025-10-29 | 5.660 | 5.780 | 5.600 | 5.660 | 5.660 | 24,563 |
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.