Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.127 | 1.127 | 1.087 | 1.123 | 1.123 | 19,306 |
| 2024-11-08 | 1.150 | 1.150 | 1.110 | 1.127 | 1.127 | 1,906 |
| 2024-11-07 | 1.123 | 1.147 | 1.110 | 1.133 | 1.133 | 12,448 |
| 2024-11-06 | 1.167 | 1.200 | 1.120 | 1.130 | 1.130 | 18,357 |
| 2024-11-05 | 1.150 | 1.183 | 1.123 | 1.167 | 1.167 | 10,924 |
| 2024-11-04 | 1.200 | 1.200 | 1.120 | 1.140 | 1.140 | 43,428 |
| 2024-11-01 | 1.223 | 1.247 | 1.177 | 1.180 | 1.180 | 26,298 |
| 2024-10-31 | 1.207 | 1.230 | 1.177 | 1.223 | 1.223 | 14,614 |
| 2024-10-30 | 1.243 | 1.243 | 1.187 | 1.213 | 1.213 | 18,168 |
| 2024-10-29 | 1.170 | 1.247 | 1.170 | 1.237 | 1.237 | 13,761 |
| 2024-10-25 | 1.220 | 1.233 | 1.187 | 1.193 | 1.193 | 18,277 |
| 2024-10-24 | 1.247 | 1.267 | 1.217 | 1.233 | 1.233 | 10,965 |
| 2024-10-23 | 1.210 | 1.247 | 1.197 | 1.247 | 1.247 | 29,199 |
| 2024-10-22 | 1.267 | 1.310 | 1.230 | 1.230 | 1.230 | 30,790 |
| 2024-10-21 | 1.270 | 1.277 | 1.233 | 1.263 | 1.263 | 37,710 |
| 2024-10-18 | 1.320 | 1.347 | 1.267 | 1.297 | 1.297 | 46,585 |
| 2024-10-17 | 1.347 | 1.373 | 1.327 | 1.327 | 1.327 | 45,822 |
| 2024-10-16 | 1.277 | 1.373 | 1.277 | 1.347 | 1.347 | 120,984 |
| 2024-10-15 | 1.273 | 1.293 | 1.243 | 1.277 | 1.277 | 18,432 |
| 2024-10-14 | 1.290 | 1.307 | 1.257 | 1.273 | 1.273 | 13,564 |
| 2024-10-11 | 1.280 | 1.280 | 1.227 | 1.273 | 1.273 | 11,086 |
| 2024-10-10 | 1.283 | 1.283 | 1.283 | 1.283 | 1.283 | 0 |
| 2024-10-09 | 1.250 | 1.293 | 1.247 | 1.283 | 1.283 | 19,060 |
| 2024-10-08 | 1.220 | 1.283 | 1.207 | 1.267 | 1.267 | 41,560 |
| 2024-10-07 | 1.267 | 1.267 | 1.200 | 1.207 | 1.207 | 38,650 |
| 2024-10-04 | 1.213 | 1.267 | 1.207 | 1.247 | 1.247 | 83,112 |
| 2024-10-03 | 1.147 | 1.223 | 1.140 | 1.217 | 1.217 | 25,950 |
| 2024-10-02 | 1.150 | 1.180 | 1.140 | 1.167 | 1.167 | 9,585 |
| 2024-10-01 | 1.173 | 1.217 | 1.167 | 1.200 | 1.200 | 29,430 |
| 2024-09-30 | 1.123 | 1.213 | 1.123 | 1.193 | 1.193 | 99,178 |
| 2024-09-27 | 1.107 | 1.133 | 1.107 | 1.123 | 1.123 | 1,207 |
| 2024-09-26 | 1.087 | 1.107 | 1.087 | 1.107 | 1.107 | 1,221 |
| 2024-09-25 | 1.093 | 1.093 | 1.060 | 1.087 | 1.087 | 3,769 |
| 2024-09-24 | 1.093 | 1.093 | 1.067 | 1.093 | 1.093 | 3,510 |
| 2024-09-23 | 1.060 | 1.093 | 1.060 | 1.093 | 1.093 | 600 |
| 2024-09-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 135 |
| 2024-09-19 | 1.087 | 1.087 | 1.057 | 1.080 | 1.080 | 4,665 |
| 2024-09-18 | 1.053 | 1.077 | 1.047 | 1.077 | 1.077 | 1,800 |
| 2024-09-17 | 1.067 | 1.073 | 1.067 | 1.073 | 1.073 | 232 |
| 2024-09-16 | 1.053 | 1.087 | 1.053 | 1.073 | 1.073 | 1,060 |
| 2024-09-13 | 1.040 | 1.067 | 1.033 | 1.053 | 1.053 | 7,969 |
| 2024-09-12 | 1.063 | 1.093 | 1.060 | 1.063 | 1.063 | 640 |
| 2024-09-11 | 1.093 | 1.093 | 1.093 | 1.093 | 1.093 | 142 |
| 2024-09-10 | 1.093 | 1.100 | 1.093 | 1.097 | 1.097 | 264 |
| 2024-09-09 | 1.073 | 1.093 | 1.070 | 1.093 | 1.093 | 5,811 |
| 2024-09-06 | 1.060 | 1.090 | 1.053 | 1.087 | 1.087 | 5,178 |
| 2024-09-05 | 1.087 | 1.087 | 1.060 | 1.087 | 1.087 | 2,910 |
| 2024-09-04 | 1.073 | 1.083 | 1.067 | 1.067 | 1.067 | 5,497 |
| 2024-09-03 | 1.067 | 1.090 | 1.060 | 1.090 | 1.090 | 4,353 |
| 2024-09-02 | 1.043 | 1.070 | 1.040 | 1.067 | 1.067 | 303 |
| 2024-08-30 | 1.067 | 1.083 | 1.053 | 1.067 | 1.067 | 6,691 |
| 2024-08-29 | 1.070 | 1.077 | 1.067 | 1.070 | 1.070 | 9,855 |
| 2024-08-28 | 1.120 | 1.130 | 1.073 | 1.080 | 1.080 | 9,301 |
| 2024-08-27 | 1.123 | 1.123 | 1.113 | 1.120 | 1.120 | 43 |
| 2024-08-26 | 1.103 | 1.130 | 1.100 | 1.110 | 1.110 | 21,141 |
| 2024-08-23 | 1.143 | 1.147 | 1.133 | 1.140 | 1.140 | 6,924 |
| 2024-08-22 | 1.133 | 1.147 | 1.133 | 1.147 | 1.147 | 3,628 |
| 2024-08-21 | 1.133 | 1.147 | 1.093 | 1.133 | 1.133 | 3,195 |
| 2024-08-20 | 1.133 | 1.133 | 1.133 | 1.133 | 1.133 | 0 |
| 2024-08-19 | 1.120 | 1.133 | 1.120 | 1.133 | 1.133 | 2,791 |
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.