DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.870 | 1.880 | 1.855 | 1.855 | 1.855 | 3,319 |
| 2024-09-04 | 1.885 | 1.915 | 1.860 | 1.860 | 1.860 | 2,214 |
| 2024-09-03 | 1.960 | 1.960 | 1.880 | 1.880 | 1.880 | 2,162 |
| 2024-09-02 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 1,009 |
| 2024-08-30 | 1.980 | 2.000 | 1.955 | 1.960 | 1.960 | 7,999 |
| 2024-08-29 | 1.960 | 1.970 | 1.935 | 1.960 | 1.960 | 5,594 |
| 2024-08-28 | 1.955 | 1.960 | 1.925 | 1.960 | 1.960 | 1,137 |
| 2024-08-27 | 1.935 | 1.970 | 1.915 | 1.965 | 1.965 | 3,754 |
| 2024-08-26 | 1.840 | 1.975 | 1.835 | 1.920 | 1.920 | 15,636 |
| 2024-08-23 | 1.925 | 1.925 | 1.850 | 1.850 | 1.850 | 30,248 |
| 2024-08-22 | 1.900 | 1.960 | 1.900 | 1.930 | 1.930 | 13,630 |
| 2024-08-21 | 1.980 | 1.980 | 1.895 | 1.900 | 1.900 | 8,645 |
| 2024-08-20 | 1.970 | 2.000 | 1.935 | 1.980 | 1.980 | 9,047 |
| 2024-08-19 | 1.930 | 1.965 | 1.890 | 1.965 | 1.965 | 7,357 |
| 2024-08-16 | 2.000 | 2.020 | 1.960 | 1.960 | 1.960 | 6,325 |
| 2024-08-15 | 1.970 | 2.040 | 1.965 | 2.040 | 2.040 | 3,900 |
| 2024-08-14 | 1.990 | 2.010 | 1.960 | 1.960 | 1.960 | 6,012 |
| 2024-08-13 | 2.030 | 2.040 | 1.990 | 1.990 | 1.990 | 4,809 |
| 2024-08-12 | 2.000 | 2.070 | 1.990 | 2.070 | 2.070 | 19,261 |
| 2024-08-09 | 1.980 | 2.030 | 1.980 | 2.030 | 2.030 | 4,937 |
| 2024-08-08 | 2.120 | 2.120 | 1.990 | 1.990 | 1.990 | 22,761 |
| 2024-08-07 | 1.955 | 2.150 | 1.955 | 2.030 | 2.030 | 78,948 |
| 2024-08-06 | 1.970 | 2.000 | 1.945 | 1.950 | 1.950 | 3,755 |
| 2024-08-05 | 2.000 | 2.000 | 1.850 | 1.970 | 1.970 | 20,586 |
| 2024-08-02 | 2.030 | 2.030 | 1.900 | 2.000 | 2.000 | 9,677 |
| 2024-08-01 | 1.985 | 2.040 | 1.920 | 2.040 | 2.040 | 3,548 |
| 2024-07-31 | 2.030 | 2.030 | 1.980 | 1.990 | 1.990 | 5,201 |
| 2024-07-30 | 2.050 | 2.050 | 1.990 | 2.040 | 2.040 | 4,039 |
| 2024-07-29 | 2.050 | 2.050 | 2.000 | 2.040 | 2.040 | 3,866 |
| 2024-07-26 | 1.980 | 2.050 | 1.980 | 2.050 | 2.050 | 3,924 |
| 2024-07-25 | 2.040 | 2.050 | 1.980 | 2.050 | 2.050 | 543 |
| 2024-07-24 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 2,405 |
| 2024-07-23 | 2.020 | 2.050 | 1.980 | 2.050 | 2.050 | 9,024 |
| 2024-07-22 | 2.000 | 2.190 | 2.000 | 2.050 | 2.050 | 13,908 |
| 2024-07-19 | 2.000 | 2.100 | 1.980 | 2.100 | 2.100 | 15,199 |
| 2024-07-18 | 1.995 | 2.030 | 1.965 | 1.970 | 1.970 | 13,884 |
| 2024-07-17 | 2.030 | 2.100 | 1.990 | 1.990 | 1.990 | 16,814 |
| 2024-07-16 | 2.080 | 2.100 | 2.020 | 2.030 | 2.030 | 5,260 |
| 2024-07-15 | 2.200 | 2.200 | 2.080 | 2.080 | 2.080 | 9,497 |
| 2024-07-12 | 2.140 | 2.140 | 2.090 | 2.120 | 2.120 | 3,040 |
| 2024-07-11 | 2.160 | 2.160 | 2.110 | 2.140 | 2.140 | 1,486 |
| 2024-07-10 | 2.200 | 2.200 | 2.100 | 2.120 | 2.120 | 4,752 |
| 2024-07-09 | 2.150 | 2.210 | 2.150 | 2.180 | 2.180 | 6,029 |
| 2024-07-08 | 2.100 | 2.220 | 2.100 | 2.160 | 2.160 | 9,560 |
| 2024-07-05 | 2.190 | 2.240 | 2.110 | 2.180 | 2.180 | 4,531 |
| 2024-07-04 | 2.040 | 2.190 | 2.030 | 2.190 | 2.190 | 4,517 |
| 2024-07-03 | 2.100 | 2.100 | 2.010 | 2.090 | 2.090 | 6,492 |
| 2024-07-02 | 2.060 | 2.100 | 2.040 | 2.090 | 2.090 | 39,498 |
| 2024-07-01 | 1.960 | 2.180 | 1.955 | 2.100 | 2.100 | 25,817 |
| 2024-06-28 | 2.000 | 2.100 | 1.840 | 1.930 | 1.930 | 110,787 |
| 2024-06-27 | 2.250 | 2.290 | 2.140 | 2.220 | 2.220 | 6,156 |
| 2024-06-26 | 2.220 | 2.300 | 2.220 | 2.300 | 2.300 | 11,819 |
| 2024-06-25 | 2.340 | 2.390 | 2.230 | 2.230 | 2.230 | 17,973 |
| 2024-06-24 | 2.450 | 2.450 | 2.330 | 2.380 | 2.380 | 10,611 |
| 2024-06-21 | 2.550 | 2.590 | 2.420 | 2.420 | 2.420 | 8,173 |
| 2024-06-20 | 2.520 | 2.640 | 2.470 | 2.550 | 2.550 | 19,108 |
| 2024-06-19 | 2.500 | 2.640 | 2.500 | 2.510 | 2.510 | 6,600 |
| 2024-06-18 | 2.570 | 2.640 | 2.510 | 2.540 | 2.540 | 12,410 |
| 2024-06-17 | 2.520 | 2.660 | 2.470 | 2.570 | 2.570 | 32,392 |
| 2024-06-14 | 2.800 | 2.810 | 2.500 | 2.600 | 2.600 | 25,497 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.