Desarrollos Especiales de Sistemas de Anclaje, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.800	13.800	13.800	13.800	10.806	200
2022-07-29	15.300	15.300	15.300	15.300	11.981	0
2022-07-28	15.300	15.300	15.300	15.300	11.981	0
2022-07-27	15.300	15.300	15.300	15.300	11.981	0
2022-07-26	15.300	15.300	15.300	15.300	11.981	0
2022-07-25	15.300	15.300	15.300	15.300	11.981	0
2022-07-22	15.300	15.300	15.300	15.300	11.761	0
2022-07-21	15.300	15.300	15.300	15.300	11.761	0
2022-07-20	15.300	15.300	15.300	15.300	11.761	0
2022-07-19	15.300	15.300	15.300	15.300	11.761	0
2022-07-18	15.300	15.300	15.300	15.300	11.761	0
2022-07-15	15.300	15.300	15.300	15.300	11.761	0
2022-07-14	15.300	15.300	15.300	15.300	11.761	0
2022-07-13	15.300	15.300	15.300	15.300	11.761	0
2022-07-12	15.300	15.300	15.300	15.300	11.761	0
2022-07-11	15.300	15.300	15.300	15.300	11.761	0
2022-07-08	15.300	15.300	15.300	15.300	11.761	0
2022-07-07	15.300	15.300	15.300	15.300	11.761	0
2022-07-06	15.300	15.300	15.300	15.300	11.761	0
2022-07-05	15.300	15.300	15.300	15.300	11.761	0
2022-07-04	15.300	15.300	15.300	15.300	11.761	0
2022-07-01	15.300	15.300	15.300	15.300	11.761	0
2022-06-30	13.800	15.300	13.800	15.300	11.761	35
2022-06-29	13.800	15.300	13.800	15.300	11.761	80
2022-06-28	15.300	15.300	15.300	15.300	11.761	0
2022-06-27	15.300	15.300	15.300	15.300	11.761	0
2022-06-24	15.300	15.300	15.300	15.300	11.761	80
2022-06-23	15.300	15.300	15.300	15.300	11.761	0
2022-06-22	15.300	15.300	15.300	15.300	11.761	0
2022-06-21	15.300	15.300	15.300	15.300	11.761	0
2022-06-20	15.300	15.300	15.300	15.300	11.761	34
2022-06-17	15.500	15.500	15.500	15.500	11.915	0
2022-06-16	15.500	15.500	15.500	15.500	11.915	0
2022-06-15	15.500	15.500	15.500	15.500	11.699	0
2022-06-14	15.500	15.500	15.500	15.500	11.699	0
2022-06-13	15.600	15.600	15.500	15.500	11.699	6
2022-06-10	15.500	15.500	15.500	15.500	11.699	0
2022-06-09	15.500	15.500	15.500	15.500	11.699	0
2022-06-08	15.500	15.500	15.500	15.500	11.699	0
2022-06-07	15.500	15.500	15.500	15.500	11.699	0
2022-06-06	15.500	15.500	15.500	15.500	11.699	0
2022-06-03	15.500	15.500	15.500	15.500	11.699	0
2022-06-02	15.500	15.500	15.500	15.500	11.699	0
2022-06-01	15.500	15.500	15.500	15.500	11.699	0
2022-05-31	15.500	15.500	15.500	15.500	11.699	0
2022-05-30	15.500	15.500	15.500	15.500	11.699	0
2022-05-27	15.500	15.500	15.500	15.500	11.699	0
2022-05-26	15.500	15.500	15.500	15.500	11.699	0
2022-05-25	15.500	15.500	15.500	15.500	11.699	0
2022-05-24	15.500	15.500	15.500	15.500	11.699	0
2022-05-23	15.500	15.500	15.500	15.500	11.699	0
2022-05-20	15.500	15.500	15.500	15.500	11.699	0
2022-05-19	15.500	15.500	15.500	15.500	11.699	0
2022-05-18	15.500	15.500	15.500	15.500	11.699	0
2022-05-17	15.500	15.500	15.500	15.500	11.699	0
2022-05-16	15.500	15.500	15.500	15.500	11.699	0
2022-05-13	15.500	15.500	15.500	15.500	11.699	0
2022-05-12	15.500	15.500	15.500	15.500	11.699	0
2022-05-11	15.500	15.500	15.500	15.500	11.699	0
2022-05-10	15.500	15.500	15.500	15.500	11.699	0

← NewerPage 19 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.2809 EUR
2026-03-18	0.2809 EUR
2025-12-29	0.2809 EUR
2025-10-29	0.2810 EUR
2025-07-23	0.2809 EUR
2025-03-26	0.2809 EUR
2024-12-11	0.2809 EUR
2024-09-16	0.2809 EUR
2024-06-05	0.2809 EUR
2024-03-14	0.2809 EUR
2023-11-16	0.2810 EUR
2023-07-27	0.2809 EUR
2023-03-01	0.2810 EUR
2022-12-13	0.2810 EUR
2022-07-25	0.2810 EUR
2022-06-16	0.2810 EUR
2021-12-23	0.2799 EUR
2021-10-06	0.2803 EUR
2021-05-27	0.2803 EUR

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