Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.100 | 3.100 | 2.960 | 2.980 | 2.980 | 411 |
| 2026-02-03 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 101 |
| 2026-02-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 201 |
| 2026-01-30 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 187 |
| 2026-01-29 | 3.140 | 3.140 | 2.980 | 3.040 | 3.040 | 9,214 |
| 2026-01-28 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 227 |
| 2026-01-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,024 |
| 2026-01-26 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 3,779 |
| 2026-01-23 | 3.180 | 3.180 | 3.020 | 3.160 | 3.160 | 3,962 |
| 2026-01-22 | 3.200 | 3.260 | 3.160 | 3.160 | 3.160 | 424 |
| 2026-01-21 | 3.220 | 3.340 | 3.200 | 3.200 | 3.200 | 6,443 |
| 2026-01-20 | 3.360 | 3.360 | 3.140 | 3.220 | 3.220 | 1,598 |
| 2026-01-19 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 108 |
| 2026-01-16 | 3.400 | 3.440 | 3.340 | 3.420 | 3.420 | 564 |
| 2026-01-15 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 486 |
| 2026-01-14 | 3.240 | 3.240 | 3.160 | 3.240 | 3.240 | 211 |
| 2026-01-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 179 |
| 2026-01-12 | 3.240 | 3.280 | 3.240 | 3.240 | 3.240 | 146 |
| 2026-01-09 | 3.180 | 3.280 | 3.180 | 3.240 | 3.240 | 174 |
| 2026-01-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2026-01-07 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 47 |
| 2026-01-06 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 512 |
| 2026-01-05 | 3.420 | 3.420 | 3.240 | 3.300 | 3.300 | 780 |
| 2026-01-02 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 110 |
| 2025-12-31 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 396 |
| 2025-12-30 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 419 |
| 2025-12-29 | 3.280 | 3.500 | 3.280 | 3.500 | 3.500 | 996 |
| 2025-12-24 | 3.220 | 3.240 | 3.140 | 3.240 | 3.240 | 204 |
| 2025-12-23 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 120 |
| 2025-12-22 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 687 |
| 2025-12-19 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 299 |
| 2025-12-18 | 2.980 | 3.200 | 2.980 | 3.200 | 3.200 | 152,709 |
| 2025-12-17 | 2.880 | 2.980 | 2.880 | 2.980 | 2.980 | 4,755 |
| 2025-12-16 | 2.900 | 2.960 | 2.820 | 2.880 | 2.880 | 927 |
| 2025-12-15 | 2.880 | 2.980 | 2.880 | 2.900 | 2.900 | 14,629 |
| 2025-12-12 | 3.000 | 3.020 | 2.980 | 2.980 | 2.980 | 115 |
| 2025-12-11 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 6 |
| 2025-12-10 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 2,547 |
| 2025-12-09 | 3.040 | 3.060 | 3.040 | 3.040 | 3.040 | 683 |
| 2025-12-08 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 2,329 |
| 2025-12-05 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 464 |
| 2025-12-04 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 4,011 |
| 2025-12-03 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 412 |
| 2025-12-02 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 4,718 |
| 2025-12-01 | 3.300 | 3.300 | 3.160 | 3.160 | 3.160 | 4,402 |
| 2025-11-28 | 3.320 | 3.320 | 3.200 | 3.280 | 3.280 | 1,267 |
| 2025-11-27 | 3.360 | 3.380 | 3.320 | 3.320 | 3.320 | 1,919 |
| 2025-11-26 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 795 |
| 2025-11-25 | 3.520 | 3.520 | 3.360 | 3.360 | 3.360 | 8,807 |
| 2025-11-24 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 3,380 |
| 2025-11-21 | 3.600 | 3.720 | 3.560 | 3.580 | 3.580 | 6,018 |
| 2025-11-20 | 3.600 | 3.660 | 3.580 | 3.580 | 3.580 | 259 |
| 2025-11-19 | 3.660 | 3.720 | 3.500 | 3.600 | 3.600 | 5,286 |
| 2025-11-18 | 3.840 | 3.840 | 3.660 | 3.660 | 3.660 | 2,627 |
| 2025-11-17 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 130 |
| 2025-11-14 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 556 |
| 2025-11-13 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 54 |
| 2025-11-12 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 68 |
| 2025-11-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2025-11-10 | 4.200 | 4.200 | 3.980 | 3.980 | 3.980 | 2,892 |
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.