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
2025-11-06	17.100	17.100	17.100	17.100	16.419	0
2025-11-05	18.500	18.500	17.100	17.100	16.419	12
2025-11-04	17.100	17.100	17.100	17.100	16.419	0
2025-11-03	17.100	17.100	17.100	17.100	16.419	0
2025-10-31	17.100	17.100	17.100	17.100	16.419	1,025
2025-10-30	16.600	16.600	16.600	16.600	15.939	0
2025-10-29	18.000	18.000	16.600	16.600	15.939	50
2025-10-28	16.800	16.800	16.800	16.800	15.861	0
2025-10-27	16.800	16.800	16.800	16.800	15.861	0
2025-10-24	16.800	16.800	16.800	16.800	15.861	0
2025-10-23	16.800	16.800	16.800	16.800	15.861	0
2025-10-22	17.100	17.700	16.800	16.800	15.861	122
2025-10-21	16.800	16.800	16.800	16.800	15.861	0
2025-10-20	16.800	16.800	16.800	16.800	15.861	0
2025-10-17	17.100	17.100	16.800	16.800	15.861	65
2025-10-16	16.800	16.800	16.800	16.800	15.861	0
2025-10-15	16.800	16.800	16.800	16.800	15.861	0
2025-10-14	16.800	16.800	16.800	16.800	15.861	0
2025-10-13	16.800	16.800	16.800	16.800	15.861	876
2025-10-10	17.000	17.100	17.000	17.100	16.144	92
2025-10-09	17.100	17.100	17.100	17.100	16.144	0
2025-10-08	17.100	17.100	17.100	17.100	16.144	0
2025-10-07	17.100	17.100	17.100	17.100	16.144	0
2025-10-06	17.100	17.100	17.100	17.100	16.144	0
2025-10-03	17.100	17.100	17.100	17.100	16.144	425
2025-10-02	16.600	17.100	16.600	16.600	15.672	54
2025-10-01	17.100	17.100	16.600	16.600	15.672	2,510
2025-09-30	19.000	19.000	17.600	19.000	17.938	125
2025-09-29	17.600	19.000	17.600	19.000	17.938	2,704
2025-09-26	19.000	19.000	19.000	19.000	17.938	241
2025-09-25	17.600	19.000	17.600	17.600	16.617	368
2025-09-24	19.000	19.000	19.000	19.000	17.938	0
2025-09-23	19.000	19.000	19.000	19.000	17.938	155
2025-09-22	19.000	19.000	19.000	19.000	17.938	0
2025-09-19	19.000	19.000	19.000	19.000	17.938	0
2025-09-18	19.000	19.000	19.000	19.000	17.938	720
2025-09-17	19.000	20.600	19.000	20.600	19.449	48
2025-09-16	19.000	20.600	19.000	20.600	19.449	97
2025-09-15	20.600	20.600	20.600	20.600	19.449	0
2025-09-12	20.600	20.600	20.600	20.600	19.449	0
2025-09-11	20.600	20.600	20.600	20.600	19.449	0
2025-09-10	20.600	20.600	20.600	20.600	19.449	67
2025-09-09	20.600	20.600	20.600	20.600	19.449	0
2025-09-08	18.600	20.600	18.600	20.600	19.449	14
2025-09-05	20.600	20.600	20.600	20.600	19.449	0
2025-09-04	20.000	20.600	20.000	20.600	19.449	100
2025-09-03	20.000	20.600	20.000	20.600	19.449	48
2025-09-02	20.600	20.600	20.600	20.600	19.449	0
2025-09-01	20.600	20.600	20.600	20.600	19.449	0
2025-08-29	20.600	20.600	20.600	20.600	19.449	0
2025-08-28	20.600	20.600	20.600	20.600	19.449	0
2025-08-27	20.600	20.600	20.600	20.600	19.449	0
2025-08-26	18.600	20.600	18.600	20.600	19.449	80
2025-08-25	20.200	20.600	19.800	20.600	19.449	100
2025-08-22	20.000	20.600	20.000	20.600	19.449	13
2025-08-21	20.600	20.600	20.600	20.600	19.449	0
2025-08-20	20.600	20.600	20.600	20.600	19.449	500
2025-08-19	19.900	21.800	19.900	21.800	20.582	1,110
2025-08-18	16.700	18.300	16.700	18.300	17.277	2,249
2025-08-15	16.500	16.500	16.500	16.500	15.578	0

← NewerPage 5 of 22 · 1,281 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.