Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2025-11-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3 |
| 2025-11-05 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 53 |
| 2025-11-04 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 7 |
| 2025-11-03 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 103 |
| 2025-10-31 | 4.220 | 4.240 | 4.220 | 4.220 | 4.220 | 295 |
| 2025-10-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,544 |
| 2025-10-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 5 |
| 2025-10-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 101 |
| 2025-10-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 15 |
| 2025-10-24 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 26 |
| 2025-10-23 | 3.880 | 4.120 | 3.880 | 4.100 | 4.100 | 1,743 |
| 2025-10-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2025-10-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2025-10-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 39 |
| 2025-10-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 77 |
| 2025-10-16 | 3.900 | 3.920 | 3.860 | 3.860 | 3.860 | 407 |
| 2025-10-15 | 3.540 | 3.820 | 3.540 | 3.820 | 3.820 | 1,028 |
| 2025-10-14 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 598 |
| 2025-10-13 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 1,664 |
| 2025-10-10 | 3.580 | 3.640 | 3.540 | 3.640 | 3.640 | 3,442 |
| 2025-10-09 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 12,749 |
| 2025-10-08 | 3.720 | 3.780 | 3.680 | 3.680 | 3.680 | 27,975 |
| 2025-10-07 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 1,001 |
| 2025-10-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 128 |
| 2025-10-03 | 3.540 | 3.660 | 3.520 | 3.660 | 3.660 | 243 |
| 2025-10-02 | 3.540 | 3.680 | 3.520 | 3.540 | 3.540 | 2,362 |
| 2025-10-01 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 164 |
| 2025-09-30 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 195 |
| 2025-09-29 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 123 |
| 2025-09-26 | 3.600 | 3.620 | 3.560 | 3.620 | 3.620 | 201 |
| 2025-09-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4 |
| 2025-09-24 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 187 |
| 2025-09-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 216 |
| 2025-09-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 855 |
| 2025-09-19 | 3.760 | 3.760 | 3.640 | 3.700 | 3.700 | 3,814 |
| 2025-09-18 | 3.840 | 3.960 | 3.760 | 3.760 | 3.760 | 735 |
| 2025-09-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 23 |
| 2025-09-16 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 220 |
| 2025-09-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 21 |
| 2025-09-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2025-09-11 | 3.700 | 3.840 | 3.700 | 3.780 | 3.780 | 575 |
| 2025-09-10 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 233 |
| 2025-09-09 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 4,409 |
| 2025-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2025-09-05 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 762 |
| 2025-09-04 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 101 |
| 2025-09-03 | 4.040 | 4.040 | 3.740 | 3.900 | 3.900 | 701 |
| 2025-09-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,223 |
| 2025-09-01 | 4.040 | 4.060 | 4.000 | 4.040 | 4.040 | 1,512 |
| 2025-08-29 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 326 |
| 2025-08-28 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 61 |
| 2025-08-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2025-08-26 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 135 |
| 2025-08-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2025-08-22 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2025-08-21 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2025-08-20 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 33 |
| 2025-08-19 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 61 |
| 2025-08-18 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 158 |
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.