Domo Activos Socimi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,400 |
| 2023-12-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,876 |
| 2023-11-29 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 18 |
| 2023-11-07 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 18 |
| 2023-09-29 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 17 |
| 2023-09-18 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 56 |
| 2023-08-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 18 |
| 2023-07-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,286 |
| 2023-06-29 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 4,642 |
| 2023-06-28 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 325 |
| 2023-06-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,317 |
| 2023-06-19 | 1.600 | 1.600 | 1.590 | 1.590 | 1.340 | 25 |
| 2023-06-12 | 1.600 | 1.600 | 1.590 | 1.590 | 1.340 | 25 |
| 2023-06-05 | 1.600 | 1.600 | 1.590 | 1.590 | 1.340 | 25 |
| 2023-02-06 | 1.580 | 1.590 | 1.580 | 1.590 | 1.340 | 6,369 |
| 2023-02-03 | 1.580 | 1.580 | 1.570 | 1.570 | 1.324 | 5 |
| 2022-12-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.324 | 3,822 |
| 2022-12-29 | 1.550 | 1.560 | 1.550 | 1.560 | 1.315 | 7,717 |
| 2022-12-28 | 1.530 | 1.540 | 1.530 | 1.540 | 1.298 | 7,818 |
| 2022-12-27 | 1.510 | 1.520 | 1.510 | 1.520 | 1.281 | 7,939 |
| 2022-12-23 | 1.490 | 1.500 | 1.490 | 1.500 | 1.265 | 8,027 |
| 2022-12-22 | 1.470 | 1.480 | 1.470 | 1.480 | 1.248 | 8,136 |
| 2022-12-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.231 | 4,110 |
| 2022-12-20 | 1.440 | 1.450 | 1.440 | 1.450 | 1.222 | 11,799 |
| 2022-12-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.214 | 11,125 |
| 2022-12-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.222 | 9,870 |
| 2022-12-07 | 1.500 | 1.500 | 1.450 | 1.450 | 1.222 | 38,157 |
| 2022-12-06 | 1.520 | 1.520 | 1.510 | 1.510 | 1.273 | 7,921 |
| 2022-12-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.290 | 3,922 |
| 2022-11-14 | 1.530 | 1.540 | 1.530 | 1.540 | 1.298 | 5 |
| 2022-10-05 | 1.540 | 1.540 | 1.530 | 1.540 | 1.298 | 3,914 |
| 2022-08-15 | 1.540 | 1.550 | 1.540 | 1.550 | 1.307 | 104 |
| 2022-05-26 | 1.540 | 1.550 | 1.540 | 1.550 | 1.307 | 5,500 |
| 2022-03-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.517 | 2,900 |
| 2022-03-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.526 | 1,000 |
| 2022-03-07 | 1.790 | 1.800 | 1.790 | 1.800 | 1.517 | 10,000 |
| 2022-03-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.501 | 3,371 |
| 2022-02-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.509 | 3,352 |
| 2022-02-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.509 | 2,900 |
| 2022-02-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.509 | 4,500 |
| 2022-01-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.509 | 1,085 |
| 2022-01-03 | 1.810 | 1.810 | 1.800 | 1.800 | 1.517 | 6,053 |
| 2021-12-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.517 | 12,500 |
| 2021-11-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.517 | 5,000 |
| 2021-11-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.509 | 2,631 |
| 2021-11-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.517 | 8,000 |
| 2021-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.517 | 10,688 |
| 2021-11-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.517 | 12,806 |
| 2021-10-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.526 | 2,790 |
| 2021-10-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.517 | 3,323 |
| 2021-10-26 | 1.800 | 1.810 | 1.800 | 1.810 | 1.526 | 5,790 |
← NewerPage 8 of 8 · 471 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.2182 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.