Ilyda SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.300	3.340	3.220	3.300	3.300	20,380
2025-08-01	3.330	3.470	3.220	3.300	3.300	40,845
2025-07-31	3.420	3.420	3.350	3.380	3.380	26,430
2025-07-30	3.460	3.460	3.390	3.420	3.350	11,771
2025-07-29	3.410	3.440	3.310	3.420	3.350	60,058
2025-07-28	3.420	3.490	3.360	3.410	3.340	56,713
2025-07-25	3.380	3.500	3.340	3.440	3.370	54,427
2025-07-24	3.500	3.540	3.400	3.420	3.420	40,173
2025-07-23	3.580	3.610	3.450	3.510	3.510	60,441
2025-07-22	3.420	3.510	3.330	3.500	3.500	73,604
2025-07-21	3.160	3.420	3.160	3.390	3.390	156,356
2025-07-18	3.050	3.140	3.050	3.130	3.130	42,948
2025-07-17	3.030	3.030	2.970	3.030	3.030	31,930
2025-07-16	3.000	3.050	2.960	2.970	2.970	35,125
2025-07-15	2.930	3.060	2.930	3.000	3.000	31,755
2025-07-14	2.940	2.960	2.890	2.930	2.930	25,963
2025-07-11	2.940	3.000	2.890	2.940	2.940	23,211
2025-07-10	2.860	3.160	2.860	2.950	2.950	178,392
2025-07-09	2.860	2.920	2.800	2.860	2.860	52,909
2025-07-08	2.820	2.870	2.810	2.860	2.860	17,912
2025-07-07	2.830	2.830	2.770	2.800	2.800	15,055
2025-07-04	2.810	2.850	2.770	2.830	2.830	16,567
2025-07-03	2.850	2.880	2.810	2.830	2.830	14,242
2025-07-02	2.880	2.880	2.810	2.840	2.840	13,602
2025-07-01	2.880	2.930	2.820	2.830	2.830	33,771
2025-06-30	2.840	2.920	2.830	2.880	2.880	16,589
2025-06-27	2.900	2.920	2.820	2.870	2.870	31,299
2025-06-26	2.900	2.910	2.850	2.900	2.900	48,008
2025-06-25	2.800	2.870	2.780	2.820	2.820	35,497
2025-06-24	2.750	2.780	2.730	2.780	2.780	69,974
2025-06-23	2.580	2.660	2.570	2.660	2.660	49,049
2025-06-20	2.600	2.660	2.580	2.610	2.610	45,572
2025-06-19	2.590	2.680	2.520	2.540	2.540	48,558
2025-06-18	2.700	2.740	2.550	2.590	2.590	59,132
2025-06-17	2.660	2.720	2.630	2.700	2.700	63,926
2025-06-16	2.710	2.780	2.680	2.720	2.720	52,934
2025-06-13	2.760	2.790	2.720	2.760	2.760	63,952
2025-06-12	2.920	2.920	2.780	2.840	2.840	82,232
2025-06-11	2.950	3.000	2.890	2.970	2.970	39,645
2025-06-10	2.860	2.990	2.810	2.940	2.940	31,381
2025-06-06	2.860	2.890	2.770	2.820	2.820	60,833
2025-06-05	2.950	2.980	2.820	2.900	2.900	46,776
2025-06-04	3.040	3.090	2.930	2.930	2.930	57,133
2025-06-03	2.880	3.070	2.880	3.010	3.010	96,945
2025-06-02	2.770	3.000	2.770	2.880	2.880	61,025
2025-05-30	2.660	2.870	2.640	2.840	2.840	132,132
2025-05-29	2.590	2.630	2.560	2.600	2.600	34,367
2025-05-28	2.650	2.660	2.500	2.530	2.530	49,851
2025-05-27	2.670	2.670	2.580	2.580	2.580	27,586
2025-05-26	2.580	2.690	2.530	2.640	2.640	67,261
2025-05-23	2.560	2.590	2.430	2.490	2.490	81,589
2025-05-22	2.620	2.680	2.560	2.560	2.560	47,692
2025-05-21	2.670	2.720	2.630	2.660	2.660	49,637
2025-05-20	2.450	2.700	2.450	2.700	2.700	104,153
2025-05-19	2.400	2.460	2.390	2.450	2.450	22,408
2025-05-16	2.450	2.470	2.400	2.420	2.420	26,442
2025-05-15	2.440	2.490	2.410	2.410	2.410	43,726
2025-05-14	2.330	2.450	2.310	2.400	2.400	41,555
2025-05-13	2.350	2.360	2.300	2.320	2.320	22,081
2025-05-12	2.350	2.410	2.280	2.300	2.300	51,230

← NewerPage 6 of 21 · 1,245 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.