Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 309 |
| 2024-06-13 | 3.440 | 3.470 | 3.410 | 3.470 | 3.470 | 231 |
| 2024-06-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2024-06-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 117 |
| 2024-06-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 15 |
| 2024-06-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1 |
| 2024-06-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1 |
| 2024-06-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1 |
| 2024-06-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5 |
| 2024-06-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 8 |
| 2024-05-31 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 172 |
| 2024-05-30 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 99 |
| 2024-05-29 | 3.460 | 3.460 | 3.440 | 3.460 | 3.460 | 141 |
| 2024-05-28 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 13 |
| 2024-05-27 | 3.310 | 3.450 | 3.310 | 3.450 | 3.450 | 1,031 |
| 2024-05-24 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 61 |
| 2024-05-23 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1 |
| 2024-05-22 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 15 |
| 2024-05-21 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 26 |
| 2024-05-20 | 3.290 | 3.310 | 3.290 | 3.300 | 3.300 | 191 |
| 2024-05-17 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 119 |
| 2024-05-16 | 3.280 | 3.290 | 3.280 | 3.280 | 3.280 | 241 |
| 2024-05-15 | 3.270 | 3.280 | 3.270 | 3.270 | 3.270 | 23 |
| 2024-05-14 | 3.280 | 3.280 | 3.270 | 3.270 | 3.270 | 85 |
| 2024-05-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2024-05-10 | 3.320 | 3.320 | 3.270 | 3.270 | 3.270 | 376 |
| 2024-05-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 17 |
| 2024-05-08 | 3.250 | 3.370 | 3.250 | 3.320 | 3.320 | 1,925 |
| 2024-05-07 | 2.890 | 3.250 | 2.890 | 3.250 | 3.250 | 3,062 |
| 2024-05-06 | 2.900 | 2.930 | 2.870 | 2.890 | 2.890 | 223 |
| 2024-05-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 102 |
| 2024-05-02 | 3.010 | 3.020 | 2.900 | 2.900 | 2.900 | 599 |
| 2024-04-30 | 3.130 | 3.140 | 2.910 | 3.010 | 3.010 | 2,596 |
| 2024-04-29 | 3.150 | 3.220 | 3.130 | 3.130 | 3.130 | 1,043 |
| 2024-04-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1 |
| 2024-04-25 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 101 |
| 2024-04-24 | 3.140 | 3.140 | 3.100 | 3.130 | 3.130 | 99 |
| 2024-04-23 | 3.110 | 3.170 | 3.080 | 3.140 | 3.140 | 244 |
| 2024-04-22 | 3.130 | 3.130 | 3.080 | 3.110 | 3.110 | 267 |
| 2024-04-19 | 3.180 | 3.180 | 3.130 | 3.130 | 3.130 | 95 |
| 2024-04-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-04-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 21 |
| 2024-04-16 | 3.160 | 3.180 | 3.110 | 3.180 | 3.180 | 513 |
| 2024-04-15 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 850 |
| 2024-04-12 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 175 |
| 2024-04-11 | 3.170 | 3.210 | 3.170 | 3.210 | 3.210 | 81 |
| 2024-04-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 3 |
| 2024-04-09 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 15 |
| 2024-04-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 51 |
| 2024-04-05 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 142 |
| 2024-04-04 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 491 |
| 2024-04-03 | 3.310 | 3.310 | 3.040 | 3.100 | 3.100 | 1,116 |
| 2024-04-02 | 3.520 | 3.520 | 3.310 | 3.310 | 3.310 | 1,751 |
| 2024-03-28 | 3.530 | 3.550 | 3.520 | 3.520 | 3.520 | 333 |
| 2024-03-27 | 3.510 | 3.530 | 3.500 | 3.500 | 3.500 | 86 |
| 2024-03-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2024-03-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 371 |
| 2024-03-22 | 3.530 | 3.540 | 3.530 | 3.530 | 3.530 | 35 |
| 2024-03-21 | 3.590 | 3.590 | 3.530 | 3.530 | 3.530 | 122 |
| 2024-03-20 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 401 |
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.