Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 43 |
| 2025-08-14 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2025-08-13 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 141 |
| 2025-08-12 | 4.100 | 4.240 | 4.100 | 4.220 | 4.220 | 327 |
| 2025-08-11 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 151 |
| 2025-08-08 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 256 |
| 2025-08-07 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 293 |
| 2025-08-06 | 4.200 | 4.260 | 4.200 | 4.220 | 4.220 | 159 |
| 2025-08-05 | 4.220 | 4.220 | 4.180 | 4.200 | 4.200 | 593 |
| 2025-08-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2025-08-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2025-07-31 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2025-07-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2025-07-29 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 203 |
| 2025-07-28 | 4.220 | 4.220 | 4.120 | 4.180 | 4.180 | 2,487 |
| 2025-07-25 | 4.140 | 4.220 | 4.100 | 4.220 | 4.220 | 15,036 |
| 2025-07-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2025-07-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2025-07-22 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 133 |
| 2025-07-21 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 70 |
| 2025-07-18 | 4.220 | 4.220 | 4.120 | 4.140 | 4.140 | 1,002 |
| 2025-07-17 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 3,352 |
| 2025-07-16 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2025-07-15 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 203 |
| 2025-07-14 | 4.280 | 4.360 | 4.220 | 4.240 | 4.240 | 3,390 |
| 2025-07-11 | 4.360 | 4.360 | 4.320 | 4.340 | 4.340 | 383 |
| 2025-07-10 | 4.440 | 4.440 | 4.360 | 4.360 | 4.360 | 2,032 |
| 2025-07-09 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 37 |
| 2025-07-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 41 |
| 2025-07-07 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 126 |
| 2025-07-04 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 196 |
| 2025-07-03 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 28 |
| 2025-07-02 | 4.360 | 4.460 | 4.360 | 4.400 | 4.400 | 799 |
| 2025-07-01 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 64 |
| 2025-06-30 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 11 |
| 2025-06-27 | 4.320 | 4.460 | 4.320 | 4.460 | 4.460 | 292 |
| 2025-06-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 34 |
| 2025-06-25 | 4.540 | 4.540 | 4.300 | 4.320 | 4.320 | 1,299 |
| 2025-06-24 | 4.620 | 4.640 | 4.400 | 4.540 | 4.540 | 11,023 |
| 2025-06-23 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2025-06-20 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 11 |
| 2025-06-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2025-06-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 52 |
| 2025-06-17 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 201 |
| 2025-06-16 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 270 |
| 2025-06-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 59 |
| 2025-06-12 | 4.440 | 4.660 | 4.440 | 4.600 | 4.600 | 1,258 |
| 2025-06-11 | 4.320 | 4.360 | 4.320 | 4.360 | 4.360 | 65 |
| 2025-06-10 | 4.340 | 4.340 | 4.320 | 4.320 | 4.320 | 142 |
| 2025-06-09 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 76 |
| 2025-06-06 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 85 |
| 2025-06-05 | 4.220 | 4.320 | 4.220 | 4.260 | 4.260 | 242 |
| 2025-06-04 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 12 |
| 2025-06-03 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 117 |
| 2025-06-02 | 4.160 | 4.160 | 4.080 | 4.160 | 4.160 | 351 |
| 2025-05-30 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 56 |
| 2025-05-29 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 51 |
| 2025-05-28 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 82 |
| 2025-05-27 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 359 |
| 2025-05-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,043 |
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.