Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 226 |
| 2024-03-18 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 332 |
| 2024-03-15 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 202 |
| 2024-03-14 | 3.370 | 3.460 | 3.370 | 3.460 | 3.460 | 191 |
| 2024-03-13 | 3.650 | 3.650 | 3.350 | 3.350 | 3.350 | 1,415 |
| 2024-03-12 | 3.640 | 3.650 | 3.640 | 3.650 | 3.650 | 704 |
| 2024-03-11 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 162 |
| 2024-03-08 | 3.650 | 3.700 | 3.550 | 3.640 | 3.640 | 939 |
| 2024-03-07 | 3.550 | 3.580 | 3.550 | 3.580 | 3.580 | 115 |
| 2024-03-06 | 3.420 | 3.550 | 3.420 | 3.550 | 3.550 | 690 |
| 2024-03-05 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 51 |
| 2024-03-04 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 16 |
| 2024-03-01 | 3.400 | 3.420 | 3.400 | 3.410 | 3.410 | 397 |
| 2024-02-29 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 2,289 |
| 2024-02-28 | 3.200 | 3.500 | 3.200 | 3.420 | 3.420 | 2,778 |
| 2024-02-27 | 3.000 | 3.180 | 3.000 | 3.120 | 3.120 | 1,236 |
| 2024-02-26 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 1,487 |
| 2024-02-23 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 233 |
| 2024-02-22 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 26 |
| 2024-02-21 | 3.080 | 3.090 | 3.030 | 3.070 | 3.070 | 233 |
| 2024-02-20 | 3.130 | 3.130 | 3.080 | 3.080 | 3.080 | 557 |
| 2024-02-19 | 3.020 | 3.150 | 3.020 | 3.130 | 3.130 | 3,210 |
| 2024-02-16 | 3.400 | 3.400 | 3.060 | 3.150 | 3.150 | 3,637 |
| 2024-02-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 234 |
| 2024-02-14 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 463 |
| 2024-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 32 |
| 2024-02-12 | 3.900 | 3.900 | 3.510 | 3.600 | 3.600 | 1,992 |
| 2024-02-09 | 4.000 | 4.000 | 3.900 | 3.920 | 3.920 | 1,531 |
| 2024-02-08 | 4.030 | 4.080 | 4.030 | 4.080 | 4.080 | 461 |
| 2024-02-07 | 4.260 | 4.260 | 3.900 | 4.030 | 4.030 | 2,768 |
| 2024-02-06 | 4.430 | 4.430 | 4.260 | 4.260 | 4.260 | 208 |
| 2024-02-05 | 4.540 | 4.560 | 4.430 | 4.430 | 4.430 | 362 |
| 2024-02-02 | 4.680 | 4.680 | 4.540 | 4.540 | 4.540 | 716 |
| 2024-02-01 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1 |
| 2024-01-31 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 13 |
| 2024-01-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 11 |
| 2024-01-29 | 4.660 | 4.670 | 4.660 | 4.670 | 4.670 | 145 |
| 2024-01-26 | 4.710 | 4.710 | 4.660 | 4.660 | 4.660 | 573 |
| 2024-01-25 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 31 |
| 2024-01-24 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 41 |
| 2024-01-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2024-01-22 | 4.700 | 4.710 | 4.680 | 4.680 | 4.680 | 159 |
| 2024-01-19 | 4.730 | 4.730 | 4.700 | 4.700 | 4.700 | 91 |
| 2024-01-18 | 4.660 | 4.720 | 4.660 | 4.720 | 4.720 | 101 |
| 2024-01-17 | 4.740 | 4.740 | 4.660 | 4.660 | 4.660 | 178 |
| 2024-01-16 | 4.700 | 4.790 | 4.700 | 4.740 | 4.740 | 345 |
| 2024-01-15 | 4.790 | 4.800 | 4.700 | 4.700 | 4.700 | 474 |
| 2024-01-12 | 4.800 | 4.800 | 4.750 | 4.790 | 4.790 | 245 |
| 2024-01-11 | 4.800 | 4.810 | 4.800 | 4.800 | 4.800 | 163 |
| 2024-01-10 | 4.880 | 4.880 | 4.640 | 4.800 | 4.800 | 1,725 |
| 2024-01-09 | 4.650 | 5.160 | 4.650 | 4.880 | 4.880 | 2,219 |
| 2024-01-08 | 4.720 | 4.750 | 4.610 | 4.650 | 4.650 | 346 |
| 2024-01-05 | 4.580 | 4.720 | 4.580 | 4.720 | 4.720 | 279 |
| 2024-01-04 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 703 |
| 2024-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 71 |
| 2024-01-02 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 426 |
| 2023-12-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 11 |
| 2023-12-28 | 4.410 | 4.450 | 4.410 | 4.450 | 4.450 | 263 |
| 2023-12-27 | 4.350 | 4.380 | 4.320 | 4.380 | 4.380 | 995 |
| 2023-12-22 | 4.430 | 4.430 | 4.400 | 4.430 | 4.430 | 204 |
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.