Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.320 | 4.620 | 4.320 | 4.620 | 4.620 | 854 |
| 2023-09-27 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 407 |
| 2023-09-26 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 3,383 |
| 2023-09-25 | 4.800 | 4.800 | 4.320 | 4.400 | 4.400 | 2,570 |
| 2023-09-22 | 5.000 | 5.000 | 4.300 | 4.900 | 4.900 | 3,101 |
| 2023-09-21 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 32 |
| 2023-09-20 | 5.040 | 5.200 | 5.000 | 5.000 | 5.000 | 996 |
| 2023-09-19 | 5.000 | 5.040 | 4.800 | 5.040 | 5.040 | 2,737 |
| 2023-09-18 | 5.200 | 5.200 | 5.020 | 5.040 | 5.040 | 661 |
| 2023-09-15 | 5.260 | 5.280 | 5.240 | 5.260 | 5.260 | 2,680 |
| 2023-09-14 | 5.700 | 5.720 | 5.240 | 5.240 | 5.240 | 1,292 |
| 2023-09-13 | 5.900 | 5.900 | 5.700 | 5.740 | 5.740 | 360 |
| 2023-09-12 | 6.000 | 6.020 | 5.900 | 5.900 | 5.900 | 597 |
| 2023-09-11 | 6.100 | 6.160 | 6.100 | 6.100 | 6.100 | 1,681 |
| 2023-09-08 | 5.920 | 6.240 | 5.920 | 6.100 | 6.100 | 407 |
| 2023-09-07 | 5.900 | 6.260 | 5.700 | 5.920 | 5.920 | 1,445 |
| 2023-09-06 | 6.680 | 6.680 | 5.900 | 5.900 | 5.900 | 1,525 |
| 2023-09-05 | 6.520 | 6.680 | 6.480 | 6.680 | 6.680 | 711 |
| 2023-09-04 | 6.500 | 6.600 | 6.460 | 6.520 | 6.520 | 892 |
| 2023-09-01 | 6.620 | 6.640 | 6.620 | 6.640 | 6.640 | 15 |
| 2023-08-31 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 2,015 |
| 2023-08-30 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 139 |
| 2023-08-29 | 6.220 | 6.620 | 6.200 | 6.620 | 6.620 | 700 |
| 2023-08-28 | 6.520 | 6.520 | 6.200 | 6.220 | 6.220 | 4,602 |
| 2023-08-25 | 6.640 | 6.640 | 6.520 | 6.520 | 6.520 | 646 |
| 2023-08-24 | 6.740 | 6.740 | 6.620 | 6.620 | 6.620 | 201 |
| 2023-08-23 | 6.720 | 6.740 | 6.720 | 6.740 | 6.740 | 33 |
| 2023-08-22 | 6.880 | 6.880 | 6.460 | 6.720 | 6.720 | 693 |
| 2023-08-21 | 6.820 | 6.880 | 6.800 | 6.880 | 6.880 | 275 |
| 2023-08-18 | 6.840 | 6.840 | 6.820 | 6.820 | 6.820 | 37 |
| 2023-08-17 | 6.860 | 6.900 | 6.840 | 6.840 | 6.840 | 257 |
| 2023-08-16 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 1,235 |
| 2023-08-15 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 16 |
| 2023-08-14 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 142 |
| 2023-08-11 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 434 |
| 2023-08-10 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 1,539 |
| 2023-08-09 | 7.060 | 7.100 | 6.960 | 6.960 | 6.960 | 159 |
| 2023-08-08 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 76 |
| 2023-08-07 | 7.060 | 7.080 | 6.600 | 7.000 | 7.000 | 2,157 |
| 2023-08-04 | 7.080 | 7.080 | 7.000 | 7.060 | 7.060 | 53 |
| 2023-08-03 | 6.920 | 7.060 | 6.800 | 7.060 | 7.060 | 413 |
| 2023-08-02 | 7.380 | 7.380 | 6.920 | 6.920 | 6.920 | 3,014 |
| 2023-08-01 | 7.340 | 7.380 | 7.160 | 7.380 | 7.380 | 2,625 |
| 2023-07-31 | 7.340 | 7.360 | 7.340 | 7.340 | 7.340 | 472 |
| 2023-07-28 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 124 |
| 2023-07-27 | 7.240 | 7.420 | 7.240 | 7.400 | 7.400 | 2,597 |
| 2023-07-26 | 7.260 | 7.260 | 7.200 | 7.240 | 7.240 | 378 |
| 2023-07-25 | 7.260 | 7.280 | 7.260 | 7.260 | 7.260 | 322 |
| 2023-07-24 | 7.320 | 7.320 | 7.200 | 7.260 | 7.260 | 450 |
| 2023-07-21 | 7.440 | 7.440 | 7.300 | 7.320 | 7.320 | 249 |
| 2023-07-20 | 7.520 | 7.520 | 7.320 | 7.440 | 7.440 | 520 |
| 2023-07-19 | 7.540 | 7.560 | 7.500 | 7.500 | 7.500 | 595 |
| 2023-07-18 | 7.960 | 7.980 | 7.540 | 7.540 | 7.540 | 2,203 |
| 2023-07-17 | 7.900 | 7.960 | 7.880 | 7.960 | 7.960 | 168 |
| 2023-07-14 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 11 |
| 2023-07-13 | 7.880 | 7.880 | 7.820 | 7.880 | 7.880 | 228 |
| 2023-07-12 | 7.880 | 7.900 | 7.880 | 7.880 | 7.880 | 18 |
| 2023-07-11 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1 |
| 2023-07-10 | 7.880 | 7.880 | 7.820 | 7.880 | 7.880 | 71 |
| 2023-07-07 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 65 |
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.