Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.660 | 5.780 | 5.600 | 5.660 | 5.660 | 24,563 |
| 2025-10-27 | 5.300 | 5.720 | 5.300 | 5.620 | 5.620 | 24,817 |
| 2025-10-24 | 5.200 | 5.320 | 5.100 | 5.300 | 5.300 | 49,457 |
| 2025-10-23 | 5.480 | 5.520 | 5.240 | 5.260 | 5.260 | 32,015 |
| 2025-10-22 | 5.720 | 5.760 | 5.480 | 5.480 | 5.480 | 54,400 |
| 2025-10-21 | 5.700 | 5.740 | 5.540 | 5.720 | 5.720 | 50,080 |
| 2025-10-20 | 5.180 | 5.700 | 5.180 | 5.700 | 5.700 | 118,007 |
| 2025-10-17 | 5.200 | 5.200 | 4.900 | 5.180 | 5.180 | 106,554 |
| 2025-10-16 | 5.300 | 5.340 | 5.100 | 5.280 | 5.280 | 46,459 |
| 2025-10-15 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 85,905 |
| 2025-10-14 | 4.960 | 5.140 | 4.910 | 5.000 | 5.000 | 33,260 |
| 2025-10-13 | 5.000 | 5.200 | 4.940 | 4.960 | 4.960 | 62,386 |
| 2025-10-10 | 4.990 | 5.000 | 4.860 | 4.980 | 4.980 | 36,250 |
| 2025-10-09 | 5.000 | 5.260 | 4.810 | 4.890 | 4.890 | 162,027 |
| 2025-10-08 | 4.490 | 5.000 | 4.480 | 4.990 | 4.990 | 229,265 |
| 2025-10-07 | 4.040 | 4.400 | 3.980 | 4.370 | 4.370 | 196,912 |
| 2025-10-06 | 3.790 | 3.960 | 3.680 | 3.950 | 3.950 | 59,526 |
| 2025-10-03 | 3.780 | 3.800 | 3.730 | 3.760 | 3.760 | 39,786 |
| 2025-10-02 | 3.750 | 3.800 | 3.590 | 3.740 | 3.740 | 55,314 |
| 2025-10-01 | 3.580 | 3.760 | 3.560 | 3.730 | 3.730 | 58,432 |
| 2025-09-30 | 3.710 | 3.800 | 3.580 | 3.580 | 3.580 | 109,187 |
| 2025-09-29 | 3.690 | 3.780 | 3.690 | 3.710 | 3.710 | 46,464 |
| 2025-09-26 | 3.620 | 3.690 | 3.570 | 3.680 | 3.680 | 17,965 |
| 2025-09-25 | 3.560 | 3.720 | 3.560 | 3.560 | 3.560 | 21,867 |
| 2025-09-24 | 3.340 | 3.670 | 3.340 | 3.610 | 3.610 | 54,624 |
| 2025-09-23 | 3.390 | 3.430 | 3.360 | 3.360 | 3.360 | 12,371 |
| 2025-09-22 | 3.340 | 3.400 | 3.340 | 3.380 | 3.380 | 10,168 |
| 2025-09-19 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 13,040 |
| 2025-09-18 | 3.290 | 3.370 | 3.270 | 3.320 | 3.320 | 9,493 |
| 2025-09-17 | 3.300 | 3.300 | 3.240 | 3.290 | 3.290 | 17,584 |
| 2025-09-16 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 11,500 |
| 2025-09-15 | 3.300 | 3.400 | 3.250 | 3.330 | 3.330 | 10,104 |
| 2025-09-12 | 3.290 | 3.340 | 3.290 | 3.330 | 3.330 | 10,100 |
| 2025-09-11 | 3.230 | 3.350 | 3.230 | 3.270 | 3.270 | 4,610 |
| 2025-09-10 | 3.240 | 3.370 | 3.220 | 3.290 | 3.290 | 10,350 |
| 2025-09-09 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 3,460 |
| 2025-09-08 | 3.240 | 3.290 | 3.160 | 3.220 | 3.220 | 15,371 |
| 2025-09-05 | 3.330 | 3.330 | 3.250 | 3.300 | 3.300 | 7,075 |
| 2025-09-04 | 3.360 | 3.360 | 3.250 | 3.320 | 3.320 | 8,973 |
| 2025-09-03 | 3.150 | 3.350 | 3.090 | 3.310 | 3.310 | 66,430 |
| 2025-09-02 | 3.240 | 3.300 | 3.090 | 3.120 | 3.120 | 50,884 |
| 2025-09-01 | 3.320 | 3.330 | 3.220 | 3.230 | 3.230 | 17,676 |
| 2025-08-29 | 3.440 | 3.440 | 3.270 | 3.320 | 3.320 | 25,820 |
| 2025-08-28 | 3.460 | 3.490 | 3.350 | 3.370 | 3.370 | 45,380 |
| 2025-08-27 | 3.470 | 3.510 | 3.470 | 3.500 | 3.500 | 8,179 |
| 2025-08-26 | 3.490 | 3.550 | 3.450 | 3.500 | 3.500 | 29,760 |
| 2025-08-25 | 3.610 | 3.610 | 3.530 | 3.590 | 3.590 | 16,275 |
| 2025-08-22 | 3.590 | 3.630 | 3.530 | 3.590 | 3.590 | 27,766 |
| 2025-08-21 | 3.550 | 3.580 | 3.450 | 3.560 | 3.560 | 18,490 |
| 2025-08-20 | 3.550 | 3.550 | 3.450 | 3.530 | 3.530 | 19,836 |
| 2025-08-19 | 3.450 | 3.520 | 3.410 | 3.500 | 3.500 | 17,428 |
| 2025-08-18 | 3.460 | 3.540 | 3.450 | 3.450 | 3.450 | 39,140 |
| 2025-08-14 | 3.570 | 3.570 | 3.460 | 3.460 | 3.460 | 49,061 |
| 2025-08-13 | 3.570 | 3.650 | 3.540 | 3.570 | 3.570 | 21,492 |
| 2025-08-12 | 3.670 | 3.670 | 3.550 | 3.570 | 3.570 | 19,646 |
| 2025-08-11 | 3.640 | 3.750 | 3.600 | 3.650 | 3.650 | 63,943 |
| 2025-08-08 | 3.520 | 3.720 | 3.420 | 3.640 | 3.640 | 125,217 |
| 2025-08-07 | 3.350 | 3.470 | 3.300 | 3.440 | 3.440 | 60,714 |
| 2025-08-06 | 3.270 | 3.320 | 3.240 | 3.280 | 3.280 | 18,165 |
| 2025-08-05 | 3.350 | 3.380 | 3.250 | 3.270 | 3.270 | 35,923 |
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.