DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.000 | 3.000 | 2.730 | 2.830 | 2.830 | 30,542 |
| 2024-06-12 | 2.820 | 3.040 | 2.820 | 3.040 | 3.040 | 29,624 |
| 2024-06-11 | 2.730 | 2.900 | 2.730 | 2.850 | 2.850 | 28,969 |
| 2024-06-10 | 2.870 | 2.870 | 2.670 | 2.750 | 2.750 | 10,692 |
| 2024-06-07 | 2.950 | 2.950 | 2.770 | 2.870 | 2.870 | 9,732 |
| 2024-06-06 | 2.860 | 2.930 | 2.840 | 2.870 | 2.870 | 17,239 |
| 2024-06-05 | 2.770 | 3.030 | 2.770 | 2.850 | 2.850 | 20,826 |
| 2024-06-04 | 2.800 | 2.860 | 2.790 | 2.840 | 2.840 | 5,162 |
| 2024-06-03 | 2.800 | 2.840 | 2.750 | 2.840 | 2.840 | 2,591 |
| 2024-05-31 | 2.840 | 2.860 | 2.720 | 2.750 | 2.750 | 2,533 |
| 2024-05-30 | 2.810 | 2.860 | 2.660 | 2.840 | 2.840 | 12,300 |
| 2024-05-29 | 3.000 | 3.000 | 2.810 | 2.850 | 2.850 | 12,574 |
| 2024-05-28 | 3.000 | 3.100 | 2.940 | 2.940 | 2.940 | 10,848 |
| 2024-05-27 | 2.920 | 2.990 | 2.920 | 2.990 | 2.990 | 7,596 |
| 2024-05-24 | 2.920 | 2.970 | 2.860 | 2.920 | 2.920 | 6,558 |
| 2024-05-23 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 5,455 |
| 2024-05-22 | 3.010 | 3.030 | 2.910 | 3.000 | 3.000 | 5,174 |
| 2024-05-21 | 3.060 | 3.060 | 2.970 | 2.980 | 2.980 | 5,557 |
| 2024-05-20 | 2.940 | 3.060 | 2.820 | 2.970 | 2.970 | 20,686 |
| 2024-05-17 | 2.880 | 2.940 | 2.870 | 2.940 | 2.940 | 629 |
| 2024-05-16 | 2.950 | 2.950 | 2.870 | 2.870 | 2.870 | 4,981 |
| 2024-05-15 | 2.980 | 2.980 | 2.870 | 2.960 | 2.960 | 8,062 |
| 2024-05-14 | 3.090 | 3.090 | 2.800 | 2.920 | 2.920 | 33,523 |
| 2024-05-13 | 3.100 | 3.100 | 3.020 | 3.090 | 3.090 | 3,096 |
| 2024-05-10 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 2,164 |
| 2024-05-09 | 3.050 | 3.150 | 3.030 | 3.100 | 3.100 | 26,321 |
| 2024-05-08 | 3.040 | 3.140 | 3.040 | 3.070 | 3.070 | 1,954 |
| 2024-05-07 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 11,698 |
| 2024-05-06 | 3.060 | 3.080 | 3.010 | 3.070 | 3.070 | 3,906 |
| 2024-05-03 | 3.040 | 3.160 | 3.000 | 3.020 | 3.020 | 16,786 |
| 2024-05-02 | 2.980 | 3.270 | 2.950 | 2.980 | 2.980 | 26,565 |
| 2024-04-30 | 2.860 | 2.970 | 2.860 | 2.950 | 2.950 | 17,049 |
| 2024-04-29 | 2.850 | 2.990 | 2.800 | 2.920 | 2.920 | 13,797 |
| 2024-04-26 | 2.820 | 2.890 | 2.800 | 2.800 | 2.800 | 8,617 |
| 2024-04-25 | 2.960 | 3.020 | 2.800 | 2.810 | 2.810 | 12,382 |
| 2024-04-24 | 3.040 | 3.040 | 2.940 | 3.020 | 3.020 | 13,364 |
| 2024-04-23 | 2.800 | 3.100 | 2.740 | 3.070 | 3.070 | 65,377 |
| 2024-04-22 | 2.720 | 2.900 | 2.610 | 2.800 | 2.800 | 32,632 |
| 2024-04-19 | 2.790 | 2.790 | 2.660 | 2.660 | 2.660 | 4,611 |
| 2024-04-18 | 2.650 | 2.900 | 2.630 | 2.800 | 2.800 | 38,398 |
| 2024-04-17 | 2.620 | 2.710 | 2.590 | 2.710 | 2.710 | 22,344 |
| 2024-04-16 | 2.610 | 2.700 | 2.540 | 2.640 | 2.640 | 11,239 |
| 2024-04-15 | 2.610 | 2.710 | 2.610 | 2.710 | 2.710 | 16,525 |
| 2024-04-12 | 2.670 | 2.690 | 2.600 | 2.600 | 2.600 | 7,450 |
| 2024-04-11 | 2.660 | 2.700 | 2.610 | 2.670 | 2.670 | 16,063 |
| 2024-04-10 | 2.600 | 2.750 | 2.600 | 2.600 | 2.600 | 38,791 |
| 2024-04-09 | 2.500 | 2.620 | 2.450 | 2.620 | 2.620 | 50,649 |
| 2024-04-08 | 2.500 | 2.530 | 2.430 | 2.500 | 2.500 | 27,152 |
| 2024-04-05 | 2.630 | 2.690 | 2.500 | 2.530 | 2.530 | 22,152 |
| 2024-04-04 | 2.630 | 2.690 | 2.620 | 2.690 | 2.690 | 14,657 |
| 2024-04-03 | 2.740 | 2.750 | 2.630 | 2.690 | 2.690 | 7,286 |
| 2024-04-02 | 2.760 | 2.760 | 2.650 | 2.690 | 2.690 | 23,826 |
| 2024-03-28 | 3.050 | 3.050 | 2.480 | 2.700 | 2.700 | 112,774 |
| 2024-03-27 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 20,545 |
| 2024-03-26 | 3.100 | 3.180 | 3.020 | 3.140 | 3.140 | 19,262 |
| 2024-03-25 | 3.100 | 3.270 | 3.020 | 3.090 | 3.090 | 61,180 |
| 2024-03-22 | 2.800 | 3.050 | 2.800 | 3.000 | 3.000 | 79,956 |
| 2024-03-21 | 2.910 | 2.950 | 2.840 | 2.850 | 2.850 | 6,034 |
| 2024-03-20 | 2.890 | 2.930 | 2.800 | 2.930 | 2.930 | 13,889 |
| 2024-03-19 | 3.000 | 3.000 | 2.820 | 2.980 | 2.980 | 9,625 |
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.