Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.854	0.854	0.854	0.854	0.854	0
2022-07-20	0.854	0.854	0.854	0.854	0.854	0
2022-07-19	0.854	0.854	0.854	0.854	0.854	1,502
2022-07-18	0.870	0.870	0.870	0.870	0.870	2,500
2022-07-15	0.846	0.850	0.846	0.850	0.850	7,500
2022-07-14	0.828	0.828	0.828	0.828	0.828	1,029
2022-07-13	0.828	0.828	0.828	0.828	0.828	0
2022-07-12	0.834	0.834	0.828	0.828	0.828	7,327
2022-07-11	0.860	0.860	0.834	0.834	0.834	109
2022-07-08	0.866	0.866	0.866	0.866	0.866	6,100
2022-07-07	0.828	0.828	0.828	0.828	0.828	0
2022-07-06	0.828	0.828	0.828	0.828	0.828	173
2022-07-05	0.830	0.830	0.830	0.830	0.830	5,046
2022-07-04	0.840	0.852	0.830	0.852	0.852	47,438
2022-07-01	0.842	0.842	0.840	0.840	0.840	3,124
2022-06-30	0.860	0.860	0.842	0.842	0.842	11,174
2022-06-29	0.910	0.910	0.910	0.910	0.910	0
2022-06-28	0.870	0.910	0.870	0.910	0.910	10,000
2022-06-27	0.840	0.872	0.840	0.842	0.842	3,528
2022-06-24	0.840	0.840	0.840	0.840	0.840	2,000
2022-06-23	0.860	0.860	0.840	0.840	0.840	5,543
2022-06-22	0.874	0.874	0.874	0.874	0.874	0
2022-06-21	0.870	0.874	0.870	0.874	0.874	12,000
2022-06-20	0.832	0.870	0.832	0.870	0.870	4,440
2022-06-17	0.834	0.870	0.834	0.870	0.870	24,299
2022-06-16	0.850	0.850	0.850	0.850	0.850	0
2022-06-15	0.850	0.850	0.850	0.850	0.850	2,000
2022-06-14	0.844	0.844	0.840	0.840	0.840	19,196
2022-06-13	0.844	0.870	0.844	0.844	0.844	3,416
2022-06-10	0.860	0.860	0.860	0.860	0.860	14,969
2022-06-09	0.860	0.870	0.860	0.870	0.870	10,200
2022-06-08	0.860	0.860	0.860	0.860	0.860	1,717
2022-06-07	0.870	0.870	0.870	0.870	0.870	3,500
2022-06-03	0.870	0.870	0.860	0.870	0.870	5,511
2022-06-02	0.868	0.870	0.860	0.870	0.870	11,021
2022-06-01	0.860	0.860	0.852	0.852	0.852	8,479
2022-05-31	0.852	0.852	0.852	0.852	0.852	1,320
2022-05-30	0.870	0.870	0.844	0.850	0.850	6,609
2022-05-27	0.834	0.870	0.834	0.870	0.870	3,360
2022-05-26	0.868	0.868	0.868	0.868	0.868	0
2022-05-25	0.850	0.868	0.830	0.868	0.868	62,056
2022-05-24	0.870	0.870	0.870	0.870	0.870	2,000
2022-05-23	0.864	0.870	0.864	0.870	0.870	5,170
2022-05-20	0.836	0.836	0.836	0.836	0.836	123
2022-05-19	0.850	0.860	0.832	0.832	0.832	11,891
2022-05-18	0.850	0.850	0.850	0.850	0.850	0
2022-05-17	0.870	0.870	0.850	0.850	0.850	8,539
2022-05-16	0.870	0.870	0.870	0.870	0.870	1,500
2022-05-13	0.850	0.870	0.850	0.870	0.870	5,221
2022-05-12	0.870	0.870	0.870	0.870	0.870	0
2022-05-11	0.850	0.870	0.848	0.870	0.870	2,365
2022-05-10	0.846	0.870	0.846	0.870	0.870	2,287
2022-05-09	0.870	0.870	0.860	0.870	0.870	12,884
2022-05-06	0.870	0.878	0.870	0.870	0.870	5,516
2022-05-05	0.878	0.878	0.878	0.878	0.878	111
2022-05-04	0.850	0.878	0.846	0.878	0.878	5,615
2022-05-03	0.860	0.872	0.850	0.870	0.870	44,502
2022-05-02	0.846	0.860	0.846	0.860	0.860	1,186
2022-04-29	0.850	0.860	0.834	0.860	0.860	11,457
2022-04-28	0.852	0.860	0.852	0.860	0.860	2,565

← NewerPage 19 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-07	0.0300 EUR
2019-06-06	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.