Damartex historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.100	13.200	13.000	13.100	13.100	341
2023-01-13	13.050	13.300	13.050	13.100	13.100	196
2023-01-12	13.000	13.050	12.950	12.950	12.950	258
2023-01-11	12.500	12.900	12.500	12.900	12.900	940
2023-01-10	12.550	12.550	12.500	12.500	12.500	470
2023-01-09	13.000	13.000	12.500	12.550	12.550	733
2023-01-06	12.950	13.000	12.900	13.000	13.000	256
2023-01-05	13.050	13.050	12.650	12.950	12.950	985
2023-01-04	12.950	13.300	12.950	13.000	13.000	848
2023-01-03	13.000	13.000	12.800	12.950	12.950	1,011
2023-01-02	13.200	13.200	13.000	13.000	13.000	737
2022-12-30	13.500	13.500	13.200	13.200	13.200	890
2022-12-29	13.500	13.500	13.400	13.400	13.400	396
2022-12-28	13.650	13.650	13.300	13.400	13.400	1,258
2022-12-27	13.500	13.600	13.500	13.600	13.600	452
2022-12-23	14.000	14.000	13.300	13.500	13.500	1,473
2022-12-22	14.200	14.200	13.900	13.900	13.900	322
2022-12-21	14.000	14.600	13.000	14.200	14.200	3,878
2022-12-20	14.050	14.050	14.000	14.000	14.000	185
2022-12-19	14.100	14.200	13.900	14.050	14.050	519
2022-12-16	14.200	14.500	13.700	14.150	14.150	2,031
2022-12-15	14.400	14.400	13.600	14.200	14.200	2,826
2022-12-14	14.700	14.750	14.500	14.500	14.500	233
2022-12-13	14.450	14.550	14.450	14.450	14.450	567
2022-12-12	14.450	15.000	14.100	14.450	14.450	5,059
2022-12-09	14.400	14.500	14.400	14.450	14.450	441
2022-12-08	14.400	14.800	14.100	14.300	14.300	2,507
2022-12-07	13.850	14.400	13.850	14.400	14.400	2,183
2022-12-06	13.450	13.900	13.450	13.850	13.850	1,116
2022-12-05	14.250	14.350	13.200	13.400	13.400	3,923
2022-12-02	13.900	14.500	13.650	14.100	14.100	1,631
2022-12-01	13.350	14.150	13.350	14.000	13.900	1,231
2022-11-30	13.500	13.500	13.200	13.350	13.255	524
2022-11-29	13.300	13.500	13.300	13.500	13.404	412
2022-11-28	13.200	13.400	13.200	13.300	13.205	832
2022-11-25	13.100	13.100	13.100	13.100	13.006	39
2022-11-24	13.300	13.350	13.100	13.100	13.006	438
2022-11-23	13.250	13.350	12.900	13.100	13.006	1,528
2022-11-22	12.750	13.350	12.750	12.950	12.858	1,274
2022-11-21	13.000	13.100	12.700	12.700	12.609	644
2022-11-18	13.300	13.300	12.850	13.000	12.907	976
2022-11-17	13.300	13.400	13.200	13.300	13.205	360
2022-11-16	13.300	13.500	13.150	13.300	13.205	3,760
2022-11-15	13.250	13.400	12.950	13.300	13.205	5,652
2022-11-14	12.000	13.250	12.000	13.000	12.907	2,024
2022-11-11	11.950	12.000	11.850	12.000	11.914	725
2022-11-10	12.000	12.000	11.900	11.950	11.865	400
2022-11-09	11.950	12.000	11.900	12.000	11.914	740
2022-11-08	12.000	12.000	11.950	11.950	11.865	143
2022-11-07	12.000	12.000	11.950	12.000	11.914	348
2022-11-04	12.000	12.000	11.950	11.950	11.865	463
2022-11-03	12.000	12.000	11.950	12.000	11.914	192
2022-11-02	12.000	12.000	12.000	12.000	11.914	248
2022-11-01	12.000	12.050	11.950	12.000	11.914	930
2022-10-31	12.000	12.100	12.000	12.000	11.914	1,067
2022-10-28	11.850	12.200	11.700	11.950	11.865	1,876
2022-10-27	11.500	11.900	11.250	11.700	11.616	3,183
2022-10-26	12.500	12.500	11.700	11.850	11.765	6,745
2022-10-25	14.500	14.500	13.050	13.050	12.957	4,026
2022-10-24	15.000	15.000	14.350	14.500	14.396	1,761

← NewerPage 17 of 22 · 1,281 trading daysOlder →

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.