Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 551 |
| 2024-09-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2024-09-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-09-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-09-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-08-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-08-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-08-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-08-27 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 46 |
| 2024-08-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1 |
| 2024-08-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 21 |
| 2024-08-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 307 |
| 2024-08-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1 |
| 2024-08-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1 |
| 2024-08-19 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 4 |
| 2024-08-16 | 3.180 | 3.190 | 3.150 | 3.150 | 3.150 | 80 |
| 2024-08-15 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 73 |
| 2024-08-14 | 3.300 | 3.300 | 3.160 | 3.160 | 3.160 | 568 |
| 2024-08-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 8 |
| 2024-08-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2024-08-09 | 3.300 | 3.310 | 3.300 | 3.300 | 3.300 | 51 |
| 2024-08-08 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 165 |
| 2024-08-07 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1 |
| 2024-08-06 | 3.170 | 3.370 | 3.170 | 3.370 | 3.370 | 1,501 |
| 2024-08-05 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 2 |
| 2024-08-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 11 |
| 2024-08-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2024-07-31 | 3.190 | 3.190 | 3.160 | 3.160 | 3.160 | 149 |
| 2024-07-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 101 |
| 2024-07-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2024-07-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2024-07-25 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 16 |
| 2024-07-24 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 201 |
| 2024-07-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2024-07-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 301 |
| 2024-07-19 | 3.140 | 3.150 | 3.000 | 3.000 | 3.000 | 3,451 |
| 2024-07-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-07-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3 |
| 2024-07-16 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 211 |
| 2024-07-15 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 126 |
| 2024-07-12 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 701 |
| 2024-07-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-07-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-07-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15 |
| 2024-07-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-07-05 | 3.160 | 3.160 | 3.070 | 3.140 | 3.140 | 770 |
| 2024-07-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 91 |
| 2024-07-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 4 |
| 2024-07-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 9 |
| 2024-07-01 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 2,318 |
| 2024-06-28 | 3.290 | 3.290 | 3.280 | 3.280 | 3.280 | 61 |
| 2024-06-27 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 46 |
| 2024-06-26 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 46 |
| 2024-06-25 | 3.290 | 3.300 | 3.290 | 3.290 | 3.290 | 155 |
| 2024-06-24 | 3.320 | 3.320 | 3.290 | 3.290 | 3.290 | 142 |
| 2024-06-21 | 3.330 | 3.380 | 3.310 | 3.320 | 3.320 | 638 |
| 2024-06-20 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 194 |
| 2024-06-19 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 51 |
| 2024-06-18 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 51 |
| 2024-06-17 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 503 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-02 | 0.1000 EUR |
| 2021-11-26 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.