DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.100 | 3.150 | 3.000 | 3.010 | 3.010 | 15,509 |
| 2024-03-15 | 3.040 | 3.110 | 2.960 | 3.100 | 3.100 | 18,300 |
| 2024-03-14 | 3.080 | 3.090 | 2.920 | 3.040 | 3.040 | 16,055 |
| 2024-03-13 | 3.160 | 3.170 | 3.040 | 3.040 | 3.040 | 17,731 |
| 2024-03-12 | 3.230 | 3.250 | 3.000 | 3.200 | 3.200 | 124,219 |
| 2024-03-11 | 3.350 | 3.350 | 3.250 | 3.300 | 3.300 | 5,494 |
| 2024-03-08 | 3.380 | 3.390 | 3.260 | 3.300 | 3.300 | 19,313 |
| 2024-03-07 | 3.400 | 3.400 | 3.220 | 3.270 | 3.270 | 16,480 |
| 2024-03-06 | 3.300 | 3.400 | 3.270 | 3.270 | 3.270 | 41,410 |
| 2024-03-05 | 3.270 | 3.370 | 3.270 | 3.290 | 3.290 | 11,464 |
| 2024-03-04 | 3.330 | 3.360 | 3.250 | 3.300 | 3.300 | 19,978 |
| 2024-03-01 | 3.320 | 3.370 | 3.270 | 3.330 | 3.330 | 12,209 |
| 2024-02-29 | 3.560 | 3.560 | 3.300 | 3.320 | 3.320 | 23,233 |
| 2024-02-28 | 3.800 | 3.800 | 3.320 | 3.500 | 3.500 | 63,251 |
| 2024-02-27 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 16,542 |
| 2024-02-26 | 3.760 | 3.790 | 3.680 | 3.790 | 3.790 | 12,246 |
| 2024-02-23 | 4.010 | 4.020 | 3.610 | 3.750 | 3.750 | 31,129 |
| 2024-02-22 | 4.170 | 4.170 | 4.000 | 4.050 | 4.050 | 18,761 |
| 2024-02-21 | 4.410 | 4.410 | 4.000 | 4.170 | 4.170 | 41,946 |
| 2024-02-20 | 4.400 | 4.480 | 4.330 | 4.420 | 4.420 | 6,081 |
| 2024-02-19 | 4.500 | 4.500 | 4.350 | 4.460 | 4.460 | 13,733 |
| 2024-02-16 | 4.480 | 4.480 | 4.320 | 4.480 | 4.480 | 46,907 |
| 2024-02-15 | 4.530 | 4.600 | 4.340 | 4.470 | 4.470 | 28,707 |
| 2024-02-14 | 4.480 | 4.640 | 4.350 | 4.460 | 4.460 | 62,714 |
| 2024-02-13 | 4.300 | 4.440 | 4.110 | 4.320 | 4.320 | 104,444 |
| 2024-02-12 | 4.200 | 4.250 | 4.100 | 4.240 | 4.240 | 18,781 |
| 2024-02-09 | 4.100 | 4.200 | 4.050 | 4.100 | 4.100 | 15,010 |
| 2024-02-08 | 4.200 | 4.240 | 3.800 | 4.200 | 4.200 | 30,147 |
| 2024-02-07 | 4.330 | 4.400 | 4.200 | 4.200 | 4.200 | 8,369 |
| 2024-02-06 | 4.330 | 4.390 | 4.330 | 4.330 | 4.330 | 2,231 |
| 2024-02-05 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 11,384 |
| 2024-02-02 | 4.300 | 4.600 | 4.300 | 4.360 | 4.360 | 36,696 |
| 2024-02-01 | 4.290 | 4.400 | 4.200 | 4.300 | 4.300 | 6,460 |
| 2024-01-31 | 4.490 | 4.500 | 4.260 | 4.320 | 4.320 | 10,604 |
| 2024-01-30 | 4.560 | 4.560 | 4.420 | 4.450 | 4.450 | 10,522 |
| 2024-01-29 | 4.670 | 4.700 | 4.550 | 4.550 | 4.550 | 9,773 |
| 2024-01-26 | 4.570 | 4.690 | 4.510 | 4.600 | 4.600 | 4,271 |
| 2024-01-25 | 4.600 | 4.650 | 4.530 | 4.570 | 4.570 | 2,515 |
| 2024-01-24 | 4.520 | 4.700 | 4.420 | 4.690 | 4.690 | 25,604 |
| 2024-01-23 | 4.100 | 4.580 | 4.100 | 4.500 | 4.500 | 30,643 |
| 2024-01-22 | 4.240 | 4.240 | 4.100 | 4.200 | 4.200 | 3,779 |
| 2024-01-19 | 4.170 | 4.250 | 4.060 | 4.250 | 4.250 | 10,008 |
| 2024-01-18 | 4.350 | 4.350 | 4.010 | 4.180 | 4.180 | 13,748 |
| 2024-01-17 | 4.380 | 4.550 | 4.350 | 4.350 | 4.350 | 12,820 |
| 2024-01-16 | 4.530 | 4.600 | 4.400 | 4.400 | 4.400 | 16,484 |
| 2024-01-15 | 4.360 | 4.530 | 4.310 | 4.410 | 4.410 | 22,556 |
| 2024-01-12 | 4.320 | 4.460 | 4.290 | 4.310 | 4.310 | 4,060 |
| 2024-01-11 | 4.500 | 4.500 | 4.310 | 4.350 | 4.350 | 2,928 |
| 2024-01-10 | 4.500 | 4.500 | 4.420 | 4.480 | 4.480 | 4,082 |
| 2024-01-09 | 4.420 | 4.530 | 4.420 | 4.480 | 4.480 | 7,321 |
| 2024-01-08 | 4.400 | 4.690 | 4.400 | 4.480 | 4.480 | 5,270 |
| 2024-01-05 | 4.370 | 4.490 | 4.200 | 4.490 | 4.490 | 31,956 |
| 2024-01-04 | 4.450 | 4.490 | 4.310 | 4.370 | 4.370 | 9,806 |
| 2024-01-03 | 4.720 | 4.720 | 4.320 | 4.470 | 4.470 | 28,677 |
| 2024-01-02 | 4.970 | 4.970 | 4.710 | 4.730 | 4.730 | 26,055 |
| 2023-12-29 | 4.790 | 4.880 | 4.670 | 4.840 | 4.840 | 27,520 |
| 2023-12-28 | 4.500 | 4.840 | 4.440 | 4.650 | 4.650 | 57,587 |
| 2023-12-27 | 4.500 | 4.550 | 4.380 | 4.500 | 4.500 | 23,507 |
| 2023-12-22 | 4.510 | 4.570 | 4.290 | 4.430 | 4.430 | 18,203 |
| 2023-12-21 | 4.580 | 4.580 | 4.400 | 4.510 | 4.510 | 10,086 |
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.