Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 86 |
| 2024-11-28 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 153 |
| 2024-11-27 | 5.800 | 5.800 | 5.780 | 5.800 | 5.800 | 94 |
| 2024-11-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 41 |
| 2024-11-25 | 5.580 | 5.820 | 5.580 | 5.820 | 5.820 | 1,538 |
| 2024-11-22 | 5.560 | 5.580 | 5.560 | 5.580 | 5.580 | 31 |
| 2024-11-21 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 206 |
| 2024-11-20 | 5.560 | 5.560 | 5.540 | 5.560 | 5.560 | 258 |
| 2024-11-19 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 121 |
| 2024-11-18 | 5.640 | 5.640 | 5.520 | 5.580 | 5.580 | 854 |
| 2024-11-15 | 5.560 | 5.640 | 5.560 | 5.640 | 5.640 | 1,157 |
| 2024-11-14 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 110 |
| 2024-11-13 | 5.580 | 5.600 | 5.580 | 5.580 | 5.580 | 121 |
| 2024-11-12 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1 |
| 2024-11-11 | 5.560 | 5.580 | 5.560 | 5.580 | 5.580 | 343 |
| 2024-11-08 | 5.540 | 5.600 | 5.540 | 5.560 | 5.560 | 61 |
| 2024-11-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 23 |
| 2024-11-06 | 5.640 | 5.660 | 5.540 | 5.540 | 5.540 | 373 |
| 2024-11-05 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 156 |
| 2024-11-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2024-11-01 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 61 |
| 2024-10-31 | 5.480 | 5.500 | 5.480 | 5.480 | 5.480 | 149 |
| 2024-10-30 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1 |
| 2024-10-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 34 |
| 2024-10-28 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 239 |
| 2024-10-25 | 5.540 | 5.540 | 5.300 | 5.400 | 5.400 | 900 |
| 2024-10-24 | 5.860 | 5.860 | 5.540 | 5.540 | 5.540 | 1,118 |
| 2024-10-23 | 5.980 | 6.000 | 5.860 | 5.860 | 5.860 | 691 |
| 2024-10-22 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 81 |
| 2024-10-21 | 6.100 | 6.120 | 6.000 | 6.000 | 6.000 | 905 |
| 2024-10-18 | 5.840 | 6.080 | 5.840 | 6.080 | 6.080 | 1,053 |
| 2024-10-17 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 3 |
| 2024-10-16 | 6.100 | 6.100 | 5.800 | 5.840 | 5.840 | 1,546 |
| 2024-10-15 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 939 |
| 2024-10-14 | 6.380 | 6.380 | 6.080 | 6.200 | 6.200 | 1,576 |
| 2024-10-11 | 6.360 | 6.360 | 6.240 | 6.240 | 6.240 | 216 |
| 2024-10-10 | 6.340 | 6.340 | 6.320 | 6.340 | 6.340 | 179 |
| 2024-10-09 | 6.520 | 6.520 | 6.220 | 6.340 | 6.340 | 1,011 |
| 2024-10-08 | 6.220 | 6.780 | 6.220 | 6.520 | 6.520 | 1,615 |
| 2024-10-07 | 5.640 | 6.220 | 5.620 | 6.220 | 6.220 | 5,933 |
| 2024-10-04 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 51 |
| 2024-10-03 | 5.860 | 5.860 | 5.480 | 5.620 | 5.620 | 1,880 |
| 2024-10-02 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 406 |
| 2024-10-01 | 5.480 | 5.940 | 5.480 | 5.620 | 5.620 | 2,147 |
| 2024-09-30 | 5.380 | 5.380 | 5.360 | 5.380 | 5.380 | 108 |
| 2024-09-27 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 151 |
| 2024-09-26 | 5.280 | 5.400 | 5.280 | 5.300 | 5.300 | 1,293 |
| 2024-09-25 | 5.200 | 5.400 | 5.180 | 5.280 | 5.280 | 1,967 |
| 2024-09-24 | 4.730 | 5.200 | 4.730 | 5.180 | 5.180 | 4,369 |
| 2024-09-23 | 4.770 | 4.770 | 4.740 | 4.740 | 4.740 | 213 |
| 2024-09-20 | 4.760 | 4.840 | 4.760 | 4.770 | 4.770 | 1,062 |
| 2024-09-19 | 4.740 | 4.750 | 4.740 | 4.750 | 4.750 | 710 |
| 2024-09-18 | 4.780 | 4.780 | 4.710 | 4.740 | 4.740 | 1,806 |
| 2024-09-17 | 4.300 | 4.800 | 4.300 | 4.780 | 4.780 | 1,699 |
| 2024-09-16 | 3.850 | 4.350 | 3.850 | 4.300 | 4.300 | 2,141 |
| 2024-09-13 | 3.400 | 3.800 | 3.400 | 3.800 | 3.800 | 4,372 |
| 2024-09-12 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 1,261 |
| 2024-09-11 | 3.150 | 3.310 | 3.150 | 3.250 | 3.250 | 10,795 |
| 2024-09-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1 |
| 2024-09-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1 |
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.