Warimpex Finanz- und Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 57,203 |
| 2021-11-05 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 29,765 |
| 2021-11-04 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 127,537 |
| 2021-11-03 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 5,000 |
| 2021-11-02 | 1.250 | 1.250 | 1.200 | 1.245 | 1.245 | 20,380 |
| 2021-11-01 | 1.235 | 1.250 | 1.235 | 1.250 | 1.250 | 4,830 |
| 2021-10-29 | 1.245 | 1.245 | 1.200 | 1.235 | 1.235 | 3,897 |
| 2021-10-28 | 1.245 | 1.250 | 1.210 | 1.210 | 1.210 | 7,181 |
| 2021-10-27 | 1.245 | 1.250 | 1.200 | 1.200 | 1.200 | 10,410 |
| 2021-10-25 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 40,102 |
| 2021-10-22 | 1.250 | 1.250 | 1.245 | 1.245 | 1.245 | 1,675 |
| 2021-10-21 | 1.240 | 1.260 | 1.215 | 1.215 | 1.215 | 21,599 |
| 2021-10-20 | 1.220 | 1.245 | 1.220 | 1.240 | 1.240 | 5,501 |
| 2021-10-19 | 1.225 | 1.235 | 1.220 | 1.235 | 1.235 | 7,001 |
| 2021-10-18 | 1.225 | 1.240 | 1.220 | 1.240 | 1.240 | 8,371 |
| 2021-10-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 509 |
| 2021-10-14 | 1.220 | 1.245 | 1.220 | 1.235 | 1.235 | 11,296 |
← NewerPage 22 of 22 · 1,277 trading days
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.