Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.460 | 4.470 | 4.430 | 4.430 | 4.430 | 301 |
| 2023-12-20 | 4.420 | 4.460 | 4.400 | 4.460 | 4.460 | 325 |
| 2023-12-19 | 4.470 | 4.480 | 4.380 | 4.420 | 4.420 | 369 |
| 2023-12-18 | 4.560 | 4.560 | 4.470 | 4.470 | 4.470 | 165 |
| 2023-12-15 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 121 |
| 2023-12-14 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 366 |
| 2023-12-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 45 |
| 2023-12-12 | 4.650 | 4.650 | 4.640 | 4.640 | 4.640 | 300 |
| 2023-12-11 | 4.810 | 4.810 | 4.650 | 4.650 | 4.650 | 870 |
| 2023-12-08 | 4.720 | 4.810 | 4.720 | 4.810 | 4.810 | 750 |
| 2023-12-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 76 |
| 2023-12-06 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 999 |
| 2023-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 141 |
| 2023-12-04 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 621 |
| 2023-12-01 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 21 |
| 2023-11-30 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 121 |
| 2023-11-29 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 789 |
| 2023-11-28 | 4.980 | 4.990 | 4.880 | 4.880 | 4.880 | 684 |
| 2023-11-27 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 1,241 |
| 2023-11-24 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 239 |
| 2023-11-23 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1 |
| 2023-11-22 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1 |
| 2023-11-21 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 63 |
| 2023-11-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 205 |
| 2023-11-17 | 5.360 | 5.380 | 5.300 | 5.380 | 5.380 | 156 |
| 2023-11-16 | 5.420 | 5.460 | 5.360 | 5.360 | 5.360 | 206 |
| 2023-11-15 | 5.220 | 5.480 | 5.220 | 5.480 | 5.480 | 1,321 |
| 2023-11-14 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 201 |
| 2023-11-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 41 |
| 2023-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 21 |
| 2023-11-09 | 4.940 | 5.200 | 4.940 | 5.200 | 5.200 | 534 |
| 2023-11-08 | 5.180 | 5.180 | 4.940 | 4.940 | 4.940 | 735 |
| 2023-11-07 | 5.260 | 5.260 | 5.180 | 5.180 | 5.180 | 251 |
| 2023-11-06 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 26 |
| 2023-11-03 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 115 |
| 2023-11-02 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 584 |
| 2023-11-01 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1 |
| 2023-10-31 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 507 |
| 2023-10-30 | 5.320 | 5.440 | 5.300 | 5.300 | 5.300 | 1,114 |
| 2023-10-27 | 4.650 | 5.300 | 4.650 | 5.300 | 5.300 | 1,704 |
| 2023-10-26 | 4.200 | 4.750 | 4.200 | 4.650 | 4.650 | 1,080 |
| 2023-10-25 | 4.550 | 4.750 | 4.450 | 4.460 | 4.460 | 1,039 |
| 2023-10-24 | 4.750 | 4.750 | 4.470 | 4.550 | 4.550 | 1,320 |
| 2023-10-23 | 5.420 | 5.420 | 4.750 | 4.750 | 4.750 | 1,020 |
| 2023-10-20 | 5.900 | 5.900 | 5.400 | 5.400 | 5.400 | 791 |
| 2023-10-19 | 5.940 | 6.000 | 5.900 | 5.900 | 5.900 | 99 |
| 2023-10-18 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1 |
| 2023-10-17 | 5.980 | 5.980 | 5.940 | 5.940 | 5.940 | 40 |
| 2023-10-16 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2 |
| 2023-10-13 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 112 |
| 2023-10-12 | 6.020 | 6.040 | 6.020 | 6.020 | 6.020 | 29 |
| 2023-10-11 | 6.020 | 6.020 | 6.000 | 6.020 | 6.020 | 93 |
| 2023-10-10 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 36 |
| 2023-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 339 |
| 2023-10-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 521 |
| 2023-10-05 | 6.300 | 6.400 | 6.000 | 6.000 | 6.000 | 1,950 |
| 2023-10-04 | 5.740 | 6.300 | 5.740 | 6.300 | 6.300 | 3,461 |
| 2023-10-03 | 5.100 | 5.800 | 5.100 | 5.740 | 5.740 | 1,248 |
| 2023-10-02 | 5.000 | 5.400 | 5.000 | 5.100 | 5.100 | 631 |
| 2023-09-29 | 4.620 | 4.900 | 4.480 | 4.900 | 4.900 | 1,204 |
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.