Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 12 |
| 2025-02-24 | 4.610 | 4.620 | 4.500 | 4.620 | 4.620 | 217 |
| 2025-02-21 | 4.620 | 4.620 | 4.610 | 4.610 | 4.610 | 23 |
| 2025-02-20 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2025-02-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 11 |
| 2025-02-18 | 4.680 | 4.680 | 4.580 | 4.620 | 4.620 | 1,703 |
| 2025-02-17 | 4.680 | 4.710 | 4.680 | 4.680 | 4.680 | 102 |
| 2025-02-14 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 9 |
| 2025-02-13 | 4.800 | 4.810 | 4.650 | 4.650 | 4.650 | 829 |
| 2025-02-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 21 |
| 2025-02-11 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 120 |
| 2025-02-10 | 4.820 | 4.850 | 4.820 | 4.850 | 4.850 | 27 |
| 2025-02-07 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 577 |
| 2025-02-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 11 |
| 2025-02-05 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 520 |
| 2025-02-04 | 4.910 | 4.940 | 4.910 | 4.940 | 4.940 | 103 |
| 2025-02-03 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 305 |
| 2025-01-31 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 186 |
| 2025-01-30 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 56 |
| 2025-01-29 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 248 |
| 2025-01-28 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 266 |
| 2025-01-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3 |
| 2025-01-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2025-01-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 50 |
| 2025-01-22 | 5.240 | 5.240 | 5.100 | 5.120 | 5.120 | 298 |
| 2025-01-21 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 197 |
| 2025-01-20 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 106 |
| 2025-01-17 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 95 |
| 2025-01-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 199 |
| 2025-01-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 105 |
| 2025-01-14 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 186 |
| 2025-01-13 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 62 |
| 2025-01-10 | 5.340 | 5.360 | 5.340 | 5.340 | 5.340 | 83 |
| 2025-01-09 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 65 |
| 2025-01-08 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 340 |
| 2025-01-07 | 5.080 | 5.220 | 5.060 | 5.220 | 5.220 | 871 |
| 2025-01-06 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 12 |
| 2025-01-03 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 156 |
| 2025-01-02 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 31 |
| 2024-12-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 65 |
| 2024-12-30 | 4.990 | 5.100 | 4.870 | 5.100 | 5.100 | 1,687 |
| 2024-12-27 | 5.200 | 5.200 | 4.820 | 4.990 | 4.990 | 5,677 |
| 2024-12-24 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 960 |
| 2024-12-23 | 5.480 | 5.480 | 5.360 | 5.360 | 5.360 | 567 |
| 2024-12-20 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 161 |
| 2024-12-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 172 |
| 2024-12-18 | 5.500 | 5.620 | 5.500 | 5.500 | 5.500 | 1,254 |
| 2024-12-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 42 |
| 2024-12-16 | 5.620 | 5.640 | 5.600 | 5.600 | 5.600 | 121 |
| 2024-12-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 11 |
| 2024-12-12 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 85 |
| 2024-12-11 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 70 |
| 2024-12-10 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 22 |
| 2024-12-09 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 5 |
| 2024-12-06 | 5.620 | 5.660 | 5.580 | 5.660 | 5.660 | 331 |
| 2024-12-05 | 5.660 | 5.680 | 5.620 | 5.620 | 5.620 | 166 |
| 2024-12-04 | 5.680 | 5.700 | 5.660 | 5.660 | 5.660 | 182 |
| 2024-12-03 | 5.760 | 5.780 | 5.680 | 5.680 | 5.680 | 247 |
| 2024-12-02 | 5.740 | 5.740 | 5.680 | 5.680 | 5.680 | 151 |
| 2024-11-29 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 86 |
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.