Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 31 |
| 2025-05-22 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 21 |
| 2025-05-21 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 55 |
| 2025-05-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2025-05-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 103 |
| 2025-05-16 | 4.060 | 4.100 | 4.060 | 4.080 | 4.080 | 3,151 |
| 2025-05-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2025-05-14 | 4.010 | 4.060 | 4.010 | 4.060 | 4.060 | 90 |
| 2025-05-13 | 4.071 | 4.071 | 4.000 | 4.010 | 4.010 | 117 |
| 2025-05-12 | 4.030 | 4.090 | 4.030 | 4.070 | 4.070 | 304 |
| 2025-05-09 | 4.080 | 4.081 | 4.080 | 4.080 | 4.080 | 35 |
| 2025-05-08 | 4.090 | 4.091 | 4.080 | 4.080 | 4.080 | 29 |
| 2025-05-07 | 4.060 | 4.090 | 4.060 | 4.090 | 4.090 | 101 |
| 2025-05-06 | 4.080 | 4.081 | 4.060 | 4.060 | 4.060 | 59 |
| 2025-05-05 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 21 |
| 2025-05-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 5 |
| 2025-04-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2025-04-29 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 61 |
| 2025-04-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2025-04-25 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 111 |
| 2025-04-24 | 4.130 | 4.131 | 4.130 | 4.131 | 4.131 | 8 |
| 2025-04-23 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 15 |
| 2025-04-22 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 71 |
| 2025-04-17 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 69 |
| 2025-04-16 | 4.200 | 4.200 | 4.101 | 4.160 | 4.160 | 269 |
| 2025-04-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2025-04-14 | 4.141 | 4.200 | 4.140 | 4.200 | 4.200 | 206 |
| 2025-04-11 | 4.281 | 4.281 | 4.120 | 4.140 | 4.140 | 1,449 |
| 2025-04-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2025-04-09 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 39 |
| 2025-04-08 | 4.160 | 4.300 | 4.041 | 4.300 | 4.300 | 495 |
| 2025-04-07 | 4.490 | 4.490 | 4.050 | 4.160 | 4.160 | 515 |
| 2025-04-04 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 51 |
| 2025-04-03 | 4.520 | 4.530 | 4.500 | 4.500 | 4.500 | 29 |
| 2025-04-02 | 4.540 | 4.550 | 4.520 | 4.520 | 4.520 | 86 |
| 2025-04-01 | 4.850 | 4.850 | 4.510 | 4.540 | 4.540 | 559 |
| 2025-03-31 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 175 |
| 2025-03-28 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 20 |
| 2025-03-27 | 4.940 | 4.940 | 4.890 | 4.890 | 4.890 | 165 |
| 2025-03-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 26 |
| 2025-03-25 | 4.990 | 5.060 | 4.940 | 4.940 | 4.940 | 297 |
| 2025-03-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2025-03-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 7 |
| 2025-03-20 | 5.080 | 5.080 | 4.980 | 4.980 | 4.980 | 1,535 |
| 2025-03-19 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 80 |
| 2025-03-18 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 24 |
| 2025-03-17 | 5.060 | 5.200 | 5.060 | 5.080 | 5.080 | 804 |
| 2025-03-14 | 4.980 | 5.280 | 4.980 | 5.060 | 5.060 | 1,045 |
| 2025-03-13 | 4.980 | 4.980 | 4.940 | 4.970 | 4.970 | 310 |
| 2025-03-12 | 4.320 | 5.200 | 4.320 | 4.970 | 4.970 | 4,134 |
| 2025-03-11 | 4.290 | 4.330 | 4.290 | 4.290 | 4.290 | 191 |
| 2025-03-10 | 4.300 | 4.310 | 4.290 | 4.290 | 4.290 | 153 |
| 2025-03-07 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 45 |
| 2025-03-06 | 4.330 | 4.330 | 4.300 | 4.300 | 4.300 | 183 |
| 2025-03-05 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 16 |
| 2025-03-04 | 4.360 | 4.360 | 4.260 | 4.290 | 4.290 | 1,008 |
| 2025-03-03 | 4.340 | 4.480 | 4.340 | 4.360 | 4.360 | 460 |
| 2025-02-28 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 177 |
| 2025-02-27 | 4.610 | 4.610 | 4.360 | 4.400 | 4.400 | 827 |
| 2025-02-26 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 26 |
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.