Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 7.760 | 7.780 | 7.760 | 7.780 | 7.780 | 21 |
| 2023-07-05 | 7.540 | 7.760 | 7.540 | 7.760 | 7.760 | 461 |
| 2023-07-04 | 7.500 | 7.540 | 7.500 | 7.540 | 7.540 | 33 |
| 2023-07-03 | 7.520 | 7.680 | 7.500 | 7.500 | 7.500 | 1,061 |
| 2023-06-30 | 7.280 | 7.800 | 7.280 | 7.520 | 7.520 | 3,574 |
| 2023-06-29 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 9 |
| 2023-06-28 | 7.300 | 7.300 | 7.220 | 7.240 | 7.240 | 2,232 |
| 2023-06-27 | 7.220 | 7.300 | 7.200 | 7.300 | 7.300 | 174 |
| 2023-06-26 | 7.360 | 7.360 | 7.220 | 7.220 | 7.220 | 1,582 |
| 2023-06-23 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 1,828 |
| 2023-06-22 | 7.980 | 7.980 | 7.480 | 7.600 | 7.600 | 1,480 |
| 2023-06-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 101 |
| 2023-06-20 | 8.240 | 8.260 | 7.920 | 8.080 | 8.080 | 896 |
| 2023-06-19 | 8.360 | 8.360 | 8.200 | 8.240 | 8.240 | 362 |
| 2023-06-16 | 8.400 | 8.480 | 8.360 | 8.360 | 8.360 | 328 |
| 2023-06-15 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 34 |
| 2023-06-14 | 8.280 | 8.360 | 8.280 | 8.360 | 8.360 | 240 |
| 2023-06-13 | 8.300 | 8.300 | 8.280 | 8.280 | 8.280 | 33 |
| 2023-06-12 | 8.300 | 8.320 | 8.300 | 8.300 | 8.300 | 331 |
| 2023-06-09 | 8.240 | 8.300 | 8.240 | 8.300 | 8.300 | 36 |
| 2023-06-08 | 8.300 | 8.340 | 8.240 | 8.240 | 8.240 | 520 |
| 2023-06-07 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 21 |
| 2023-06-06 | 8.460 | 8.480 | 8.460 | 8.480 | 8.480 | 13 |
| 2023-06-05 | 8.580 | 8.580 | 8.460 | 8.460 | 8.460 | 526 |
| 2023-06-02 | 8.440 | 8.440 | 8.280 | 8.280 | 8.280 | 1,003 |
| 2023-06-01 | 8.240 | 8.440 | 8.240 | 8.440 | 8.440 | 1,163 |
| 2023-05-31 | 8.360 | 8.380 | 8.240 | 8.240 | 8.240 | 638 |
| 2023-05-30 | 8.500 | 8.500 | 8.220 | 8.360 | 8.360 | 423 |
| 2023-05-29 | 8.500 | 8.500 | 8.300 | 8.500 | 8.500 | 235 |
| 2023-05-26 | 8.480 | 8.500 | 8.320 | 8.440 | 8.440 | 484 |
| 2023-05-25 | 8.500 | 8.500 | 8.420 | 8.480 | 8.480 | 103 |
| 2023-05-24 | 8.500 | 8.500 | 8.460 | 8.460 | 8.460 | 22 |
| 2023-05-23 | 8.460 | 8.580 | 8.460 | 8.500 | 8.500 | 109 |
| 2023-05-22 | 8.460 | 8.480 | 8.380 | 8.460 | 8.460 | 230 |
| 2023-05-19 | 8.800 | 8.820 | 8.460 | 8.460 | 8.460 | 597 |
| 2023-05-18 | 8.900 | 8.940 | 8.440 | 8.880 | 8.880 | 1,520 |
| 2023-05-17 | 9.560 | 9.580 | 9.120 | 9.120 | 9.120 | 1,165 |
| 2023-05-16 | 8.900 | 9.600 | 8.900 | 9.560 | 9.560 | 778 |
| 2023-05-15 | 8.560 | 9.280 | 8.560 | 8.880 | 8.880 | 2,882 |
| 2023-05-12 | 8.460 | 8.600 | 8.460 | 8.600 | 8.600 | 601 |
| 2023-05-11 | 8.440 | 8.440 | 8.320 | 8.320 | 8.320 | 208 |
| 2023-05-10 | 8.220 | 8.440 | 8.220 | 8.440 | 8.440 | 914 |
| 2023-05-09 | 8.260 | 8.260 | 8.220 | 8.220 | 8.220 | 126 |
| 2023-05-08 | 8.340 | 8.340 | 8.200 | 8.260 | 8.260 | 837 |
| 2023-05-05 | 8.460 | 8.500 | 8.200 | 8.340 | 8.340 | 659 |
| 2023-05-04 | 8.880 | 8.880 | 8.520 | 8.520 | 8.520 | 593 |
| 2023-05-03 | 9.220 | 9.220 | 8.860 | 8.900 | 8.900 | 845 |
| 2023-05-02 | 9.360 | 9.360 | 9.060 | 9.200 | 9.200 | 604 |
| 2023-04-28 | 9.320 | 9.380 | 9.320 | 9.360 | 9.360 | 58 |
| 2023-04-27 | 9.440 | 9.440 | 9.300 | 9.300 | 9.300 | 193 |
| 2023-04-26 | 9.640 | 9.640 | 9.300 | 9.440 | 9.440 | 355 |
| 2023-04-25 | 9.660 | 9.680 | 9.640 | 9.640 | 9.640 | 187 |
| 2023-04-24 | 9.720 | 9.740 | 9.660 | 9.660 | 9.660 | 114 |
| 2023-04-21 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 108 |
| 2023-04-20 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 9 |
| 2023-04-19 | 9.800 | 9.800 | 9.780 | 9.800 | 9.800 | 53 |
| 2023-04-18 | 9.900 | 9.900 | 9.680 | 9.800 | 9.800 | 230 |
| 2023-04-17 | 9.980 | 10.000 | 9.880 | 9.880 | 9.880 | 197 |
| 2023-04-14 | 9.740 | 9.980 | 9.740 | 9.980 | 9.980 | 542 |
| 2023-04-13 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 29 |
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.