Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.730 | 1.810 | 1.720 | 1.800 | 1.800 | 64,314 |
| 2025-02-06 | 1.720 | 1.730 | 1.660 | 1.710 | 1.710 | 27,490 |
| 2025-02-05 | 1.675 | 1.735 | 1.675 | 1.690 | 1.690 | 21,227 |
| 2025-02-04 | 1.760 | 1.760 | 1.685 | 1.685 | 1.685 | 18,367 |
| 2025-02-03 | 1.730 | 1.740 | 1.655 | 1.680 | 1.680 | 61,828 |
| 2025-01-31 | 1.730 | 1.775 | 1.700 | 1.775 | 1.775 | 27,204 |
| 2025-01-30 | 1.770 | 1.770 | 1.690 | 1.730 | 1.730 | 20,370 |
| 2025-01-29 | 1.720 | 1.785 | 1.660 | 1.750 | 1.750 | 48,239 |
| 2025-01-28 | 1.740 | 1.740 | 1.650 | 1.705 | 1.705 | 51,760 |
| 2025-01-27 | 1.700 | 1.730 | 1.660 | 1.705 | 1.705 | 57,415 |
| 2025-01-24 | 1.750 | 1.775 | 1.700 | 1.730 | 1.730 | 37,001 |
| 2025-01-23 | 1.765 | 1.765 | 1.730 | 1.750 | 1.750 | 9,302 |
| 2025-01-22 | 1.750 | 1.770 | 1.720 | 1.760 | 1.760 | 25,862 |
| 2025-01-21 | 1.760 | 1.805 | 1.720 | 1.750 | 1.750 | 28,849 |
| 2025-01-20 | 1.740 | 1.800 | 1.740 | 1.760 | 1.760 | 41,239 |
| 2025-01-17 | 1.800 | 1.800 | 1.730 | 1.740 | 1.740 | 34,361 |
| 2025-01-16 | 1.845 | 1.845 | 1.770 | 1.785 | 1.785 | 37,383 |
| 2025-01-15 | 1.770 | 1.845 | 1.770 | 1.830 | 1.830 | 17,735 |
| 2025-01-14 | 1.810 | 1.895 | 1.780 | 1.815 | 1.815 | 103,011 |
| 2025-01-13 | 1.830 | 1.850 | 1.770 | 1.845 | 1.845 | 96,195 |
| 2025-01-10 | 1.900 | 1.965 | 1.870 | 1.870 | 1.870 | 85,068 |
| 2025-01-09 | 1.800 | 2.010 | 1.750 | 1.900 | 1.900 | 312,929 |
| 2025-01-08 | 1.607 | 1.760 | 1.567 | 1.700 | 1.700 | 282,600 |
| 2025-01-07 | 1.480 | 1.553 | 1.467 | 1.553 | 1.553 | 48,598 |
| 2025-01-03 | 1.407 | 1.460 | 1.367 | 1.460 | 1.460 | 35,313 |
| 2025-01-02 | 1.333 | 1.407 | 1.333 | 1.367 | 1.367 | 85,815 |
| 2024-12-31 | 1.347 | 1.347 | 1.320 | 1.333 | 1.333 | 4,336 |
| 2024-12-30 | 1.323 | 1.347 | 1.307 | 1.333 | 1.333 | 13,206 |
| 2024-12-27 | 1.320 | 1.320 | 1.293 | 1.320 | 1.320 | 2,149 |
| 2024-12-23 | 1.317 | 1.333 | 1.317 | 1.320 | 1.320 | 3,232 |
| 2024-12-20 | 1.293 | 1.317 | 1.287 | 1.317 | 1.317 | 2,025 |
| 2024-12-19 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,389 |
| 2024-12-18 | 1.293 | 1.327 | 1.287 | 1.327 | 1.327 | 10,726 |
| 2024-12-17 | 1.313 | 1.320 | 1.280 | 1.293 | 1.293 | 8,566 |
| 2024-12-16 | 1.260 | 1.290 | 1.260 | 1.287 | 1.287 | 9,297 |
| 2024-12-13 | 1.277 | 1.277 | 1.267 | 1.267 | 1.267 | 8,673 |
| 2024-12-12 | 1.287 | 1.287 | 1.267 | 1.267 | 1.267 | 6,936 |
| 2024-12-11 | 1.280 | 1.293 | 1.277 | 1.290 | 1.290 | 8,548 |
| 2024-12-10 | 1.297 | 1.297 | 1.267 | 1.290 | 1.290 | 12,195 |
| 2024-12-09 | 1.287 | 1.307 | 1.267 | 1.280 | 1.280 | 8,770 |
| 2024-12-06 | 1.270 | 1.300 | 1.270 | 1.293 | 1.293 | 5,901 |
| 2024-12-05 | 1.273 | 1.307 | 1.253 | 1.287 | 1.287 | 32,596 |
| 2024-12-04 | 1.233 | 1.267 | 1.223 | 1.267 | 1.267 | 11,991 |
| 2024-12-03 | 1.267 | 1.267 | 1.213 | 1.247 | 1.247 | 21,964 |
| 2024-12-02 | 1.267 | 1.287 | 1.267 | 1.267 | 1.267 | 1,590 |
| 2024-11-29 | 1.283 | 1.307 | 1.250 | 1.267 | 1.267 | 8,062 |
| 2024-11-28 | 1.267 | 1.280 | 1.247 | 1.273 | 1.273 | 7,231 |
| 2024-11-27 | 1.267 | 1.277 | 1.230 | 1.267 | 1.267 | 7,890 |
| 2024-11-26 | 1.240 | 1.320 | 1.213 | 1.267 | 1.267 | 16,492 |
| 2024-11-25 | 1.137 | 1.240 | 1.137 | 1.240 | 1.240 | 45,162 |
| 2024-11-22 | 1.133 | 1.160 | 1.127 | 1.160 | 1.160 | 4,246 |
| 2024-11-21 | 1.157 | 1.167 | 1.127 | 1.163 | 1.163 | 9,057 |
| 2024-11-20 | 1.137 | 1.163 | 1.097 | 1.157 | 1.157 | 7,251 |
| 2024-11-19 | 1.190 | 1.190 | 1.100 | 1.110 | 1.110 | 9,592 |
| 2024-11-18 | 1.157 | 1.163 | 1.133 | 1.160 | 1.160 | 20,008 |
| 2024-11-15 | 1.140 | 1.190 | 1.133 | 1.190 | 1.190 | 12,142 |
| 2024-11-14 | 1.133 | 1.167 | 1.113 | 1.167 | 1.167 | 30,562 |
| 2024-11-13 | 1.127 | 1.133 | 1.107 | 1.130 | 1.130 | 16,659 |
| 2024-11-12 | 1.107 | 1.140 | 1.087 | 1.137 | 1.137 | 36,621 |
| 2024-11-11 | 1.127 | 1.127 | 1.087 | 1.123 | 1.123 | 19,306 |
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.