Ilyda SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.025 | 4.135 | 4.025 | 4.110 | 4.110 | 7,044 |
| 2026-10-15 | 4.120 | 4.140 | 4.040 | 4.045 | 4.045 | 9,487 |
| 2026-10-14 | 4.160 | 4.200 | 4.100 | 4.110 | 4.110 | 7,031 |
| 2026-10-13 | 4.190 | 4.270 | 4.160 | 4.160 | 4.160 | 4,629 |
| 2026-10-12 | 4.145 | 4.190 | 4.140 | 4.190 | 4.190 | 8,844 |
| 2026-10-09 | 4.130 | 4.155 | 4.090 | 4.095 | 4.095 | 12,194 |
| 2026-10-08 | 4.210 | 4.215 | 4.070 | 4.100 | 4.100 | 29,161 |
| 2026-10-07 | 4.300 | 4.300 | 4.160 | 4.255 | 4.255 | 17,055 |
| 2026-10-06 | 4.335 | 4.335 | 4.250 | 4.320 | 4.320 | 8,947 |
| 2026-10-05 | 4.265 | 4.350 | 4.265 | 4.340 | 4.340 | 1,935 |
| 2026-10-02 | 4.320 | 4.350 | 4.210 | 4.350 | 4.350 | 6,654 |
| 2026-10-01 | 4.470 | 4.470 | 4.310 | 4.315 | 4.315 | 16,100 |
| 2026-09-30 | 4.380 | 4.500 | 4.375 | 4.425 | 4.425 | 52,097 |
| 2026-09-29 | 4.405 | 4.415 | 4.360 | 4.380 | 4.380 | 13,194 |
| 2026-09-28 | 4.190 | 4.405 | 4.160 | 4.405 | 4.405 | 52,644 |
| 2026-09-25 | 4.230 | 4.270 | 4.150 | 4.150 | 4.150 | 10,778 |
| 2026-09-24 | 4.350 | 4.355 | 4.200 | 4.235 | 4.235 | 8,712 |
| 2026-09-23 | 4.305 | 4.360 | 4.295 | 4.320 | 4.320 | 16,840 |
| 2026-09-22 | 4.235 | 4.290 | 4.160 | 4.285 | 4.285 | 11,137 |
| 2026-09-21 | 4.200 | 4.260 | 4.150 | 4.190 | 4.190 | 14,063 |
| 2026-09-18 | 4.130 | 4.220 | 4.130 | 4.190 | 4.190 | 11,232 |
| 2026-09-17 | 4.290 | 4.290 | 4.100 | 4.125 | 4.125 | 14,823 |
| 2026-09-16 | 4.400 | 4.420 | 4.260 | 4.260 | 4.260 | 9,122 |
| 2026-09-15 | 4.450 | 4.450 | 4.200 | 4.395 | 4.395 | 48,462 |
| 2026-09-14 | 4.440 | 4.480 | 4.400 | 4.450 | 4.450 | 37,090 |
| 2026-09-11 | 4.410 | 4.495 | 4.305 | 4.440 | 4.440 | 113,140 |
| 2026-09-10 | 4.050 | 4.185 | 4.050 | 4.185 | 4.185 | 19,764 |
| 2026-09-09 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 14,407 |
| 2026-09-08 | 4.095 | 4.100 | 4.060 | 4.080 | 4.080 | 8,293 |
| 2026-09-07 | 4.155 | 4.155 | 4.090 | 4.090 | 4.090 | 13,462 |
| 2026-09-04 | 4.105 | 4.130 | 4.075 | 4.100 | 4.100 | 12,762 |
| 2026-09-03 | 4.090 | 4.130 | 4.070 | 4.075 | 4.075 | 7,821 |
| 2026-09-02 | 4.065 | 4.100 | 4.025 | 4.060 | 4.060 | 18,540 |
| 2026-09-01 | 4.125 | 4.140 | 4.050 | 4.110 | 4.110 | 5,595 |
| 2026-08-31 | 4.150 | 4.160 | 4.115 | 4.120 | 4.120 | 4,566 |
| 2026-08-28 | 4.180 | 4.190 | 4.125 | 4.135 | 4.135 | 4,412 |
| 2026-08-27 | 4.170 | 4.200 | 4.145 | 4.170 | 4.170 | 8,759 |
| 2026-08-26 | 4.140 | 4.195 | 4.140 | 4.170 | 4.170 | 5,559 |
| 2026-08-25 | 4.150 | 4.190 | 4.130 | 4.155 | 4.155 | 15,481 |
| 2026-08-24 | 4.185 | 4.200 | 4.140 | 4.180 | 4.180 | 8,187 |
| 2026-08-21 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 9,902 |
| 2026-08-20 | 4.160 | 4.200 | 4.100 | 4.170 | 4.170 | 32,382 |
| 2026-08-19 | 4.180 | 4.195 | 4.150 | 4.190 | 4.190 | 3,898 |
| 2026-08-18 | 4.200 | 4.245 | 4.180 | 4.245 | 4.245 | 9,845 |
| 2026-08-17 | 4.225 | 4.290 | 4.135 | 4.240 | 4.240 | 18,260 |
| 2026-08-14 | 4.170 | 4.200 | 4.140 | 4.195 | 4.195 | 4,728 |
| 2026-08-13 | 4.210 | 4.250 | 4.150 | 4.180 | 4.180 | 3,716 |
| 2026-08-12 | 4.185 | 4.280 | 4.150 | 4.150 | 4.150 | 8,764 |
| 2026-08-11 | 4.155 | 4.190 | 4.120 | 4.185 | 4.185 | 9,117 |
| 2026-08-10 | 4.310 | 4.310 | 4.090 | 4.100 | 4.100 | 56,025 |
| 2026-08-07 | 4.325 | 4.325 | 4.190 | 4.275 | 4.275 | 14,543 |
| 2026-08-06 | 4.480 | 4.595 | 4.200 | 4.220 | 4.220 | 43,799 |
| 2026-08-05 | 4.140 | 4.495 | 4.100 | 4.480 | 4.480 | 59,279 |
| 2026-08-04 | 4.145 | 4.240 | 4.000 | 4.125 | 4.125 | 65,363 |
| 2026-08-03 | 4.065 | 4.165 | 4.065 | 4.145 | 4.145 | 11,243 |
| 2026-07-31 | 4.100 | 4.150 | 4.070 | 4.095 | 4.095 | 5,903 |
| 2026-07-30 | 4.060 | 4.155 | 4.030 | 4.100 | 4.100 | 10,099 |
| 2026-07-29 | 4.120 | 4.160 | 4.010 | 4.010 | 4.010 | 20,269 |
| 2026-07-28 | 4.130 | 4.130 | 4.020 | 4.020 | 4.020 | 11,110 |
| 2026-07-27 | 4.165 | 4.165 | 4.020 | 4.130 | 4.130 | 5,914 |
Page 1 of 3 · 128 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.