Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.300 | 2.360 | 2.260 | 2.300 | 2.300 | 36,051 |
| 2025-05-08 | 2.360 | 2.390 | 2.300 | 2.300 | 2.300 | 34,970 |
| 2025-05-07 | 2.390 | 2.470 | 2.300 | 2.330 | 2.330 | 79,672 |
| 2025-05-06 | 2.240 | 2.390 | 2.200 | 2.380 | 2.380 | 88,969 |
| 2025-05-05 | 2.240 | 2.390 | 2.190 | 2.190 | 2.190 | 100,321 |
| 2025-05-02 | 2.150 | 2.280 | 2.120 | 2.240 | 2.240 | 267,824 |
| 2025-04-30 | 1.945 | 1.945 | 1.880 | 1.910 | 1.910 | 24,499 |
| 2025-04-29 | 1.915 | 1.945 | 1.885 | 1.915 | 1.915 | 11,425 |
| 2025-04-28 | 1.980 | 1.980 | 1.900 | 1.905 | 1.905 | 6,613 |
| 2025-04-25 | 1.950 | 1.980 | 1.920 | 1.950 | 1.950 | 12,814 |
| 2025-04-24 | 1.890 | 1.960 | 1.890 | 1.920 | 1.920 | 35,980 |
| 2025-04-23 | 1.825 | 1.900 | 1.825 | 1.890 | 1.890 | 49,876 |
| 2025-04-22 | 1.800 | 1.830 | 1.780 | 1.825 | 1.825 | 7,650 |
| 2025-04-17 | 1.810 | 1.820 | 1.770 | 1.810 | 1.810 | 13,544 |
| 2025-04-16 | 1.840 | 1.840 | 1.770 | 1.810 | 1.810 | 10,707 |
| 2025-04-15 | 1.770 | 1.820 | 1.740 | 1.815 | 1.815 | 21,575 |
| 2025-04-14 | 1.730 | 1.790 | 1.720 | 1.770 | 1.770 | 12,462 |
| 2025-04-11 | 1.690 | 1.740 | 1.680 | 1.730 | 1.730 | 19,639 |
| 2025-04-10 | 1.770 | 1.770 | 1.655 | 1.700 | 1.700 | 30,426 |
| 2025-04-09 | 1.665 | 1.695 | 1.600 | 1.630 | 1.630 | 20,013 |
| 2025-04-08 | 1.620 | 1.685 | 1.600 | 1.685 | 1.685 | 28,274 |
| 2025-04-07 | 1.550 | 1.650 | 1.490 | 1.580 | 1.580 | 77,798 |
| 2025-04-04 | 1.790 | 1.790 | 1.620 | 1.685 | 1.685 | 43,590 |
| 2025-04-03 | 1.750 | 1.830 | 1.730 | 1.760 | 1.760 | 42,256 |
| 2025-04-02 | 1.730 | 1.840 | 1.725 | 1.750 | 1.750 | 20,838 |
| 2025-04-01 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 15,075 |
| 2025-03-31 | 1.710 | 1.710 | 1.690 | 1.705 | 1.705 | 24,838 |
| 2025-03-28 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 9,404 |
| 2025-03-27 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 6,434 |
| 2025-03-26 | 1.780 | 1.805 | 1.745 | 1.785 | 1.785 | 26,159 |
| 2025-03-24 | 1.765 | 1.795 | 1.735 | 1.780 | 1.780 | 8,504 |
| 2025-03-21 | 1.745 | 1.765 | 1.730 | 1.760 | 1.760 | 18,963 |
| 2025-03-20 | 1.755 | 1.780 | 1.715 | 1.715 | 1.715 | 18,891 |
| 2025-03-19 | 1.780 | 1.780 | 1.720 | 1.755 | 1.755 | 10,212 |
| 2025-03-18 | 1.750 | 1.800 | 1.730 | 1.750 | 1.750 | 32,616 |
| 2025-03-17 | 1.710 | 1.770 | 1.710 | 1.745 | 1.745 | 7,134 |
| 2025-03-14 | 1.670 | 1.760 | 1.670 | 1.700 | 1.700 | 32,170 |
| 2025-03-13 | 1.615 | 1.670 | 1.610 | 1.670 | 1.670 | 21,037 |
| 2025-03-12 | 1.620 | 1.650 | 1.605 | 1.640 | 1.640 | 33,921 |
| 2025-03-11 | 1.605 | 1.655 | 1.605 | 1.640 | 1.640 | 10,098 |
| 2025-03-10 | 1.700 | 1.700 | 1.620 | 1.630 | 1.630 | 14,381 |
| 2025-03-07 | 1.630 | 1.660 | 1.610 | 1.655 | 1.655 | 7,216 |
| 2025-03-06 | 1.650 | 1.690 | 1.620 | 1.660 | 1.660 | 5,540 |
| 2025-03-05 | 1.610 | 1.665 | 1.610 | 1.645 | 1.645 | 13,133 |
| 2025-03-04 | 1.665 | 1.670 | 1.600 | 1.620 | 1.620 | 23,044 |
| 2025-02-28 | 1.675 | 1.725 | 1.640 | 1.670 | 1.670 | 17,045 |
| 2025-02-27 | 1.660 | 1.680 | 1.650 | 1.675 | 1.675 | 22,916 |
| 2025-02-26 | 1.720 | 1.745 | 1.670 | 1.680 | 1.680 | 16,357 |
| 2025-02-25 | 1.710 | 1.735 | 1.690 | 1.720 | 1.720 | 12,453 |
| 2025-02-24 | 1.720 | 1.750 | 1.690 | 1.745 | 1.745 | 19,026 |
| 2025-02-21 | 1.720 | 1.770 | 1.710 | 1.765 | 1.765 | 24,286 |
| 2025-02-20 | 1.740 | 1.750 | 1.735 | 1.750 | 1.750 | 2,505 |
| 2025-02-19 | 1.755 | 1.760 | 1.720 | 1.730 | 1.730 | 33,085 |
| 2025-02-18 | 1.780 | 1.790 | 1.755 | 1.755 | 1.755 | 18,372 |
| 2025-02-17 | 1.785 | 1.820 | 1.780 | 1.800 | 1.800 | 22,910 |
| 2025-02-14 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 63,997 |
| 2025-02-13 | 1.815 | 1.820 | 1.770 | 1.815 | 1.815 | 26,064 |
| 2025-02-12 | 1.835 | 1.860 | 1.775 | 1.815 | 1.815 | 29,360 |
| 2025-02-11 | 1.845 | 1.845 | 1.800 | 1.815 | 1.815 | 12,859 |
| 2025-02-10 | 1.795 | 1.800 | 1.760 | 1.800 | 1.800 | 15,622 |
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.