DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.670 | 4.670 | 4.420 | 4.590 | 4.590 | 13,548 |
| 2023-12-19 | 4.700 | 4.700 | 4.490 | 4.680 | 4.680 | 18,604 |
| 2023-12-18 | 4.690 | 4.750 | 4.660 | 4.660 | 4.660 | 2,933 |
| 2023-12-15 | 4.850 | 4.930 | 4.410 | 4.650 | 4.650 | 80,151 |
| 2023-12-14 | 4.800 | 4.900 | 4.720 | 4.900 | 4.900 | 3,786 |
| 2023-12-13 | 4.860 | 4.900 | 4.700 | 4.740 | 4.740 | 11,877 |
| 2023-12-12 | 5.160 | 5.160 | 4.800 | 4.950 | 4.950 | 23,319 |
| 2023-12-11 | 5.000 | 5.160 | 4.950 | 5.120 | 5.120 | 8,047 |
| 2023-12-08 | 5.120 | 5.280 | 5.040 | 5.040 | 5.040 | 7,714 |
| 2023-12-07 | 5.300 | 5.300 | 5.100 | 5.200 | 5.200 | 3,184 |
| 2023-12-06 | 5.020 | 5.280 | 5.020 | 5.280 | 5.280 | 11,125 |
| 2023-12-05 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 9,291 |
| 2023-12-04 | 5.420 | 5.420 | 5.220 | 5.260 | 5.260 | 5,495 |
| 2023-12-01 | 5.400 | 5.440 | 5.320 | 5.400 | 5.400 | 5,490 |
| 2023-11-30 | 5.400 | 5.580 | 5.200 | 5.440 | 5.440 | 7,447 |
| 2023-11-29 | 5.600 | 5.780 | 5.400 | 5.480 | 5.480 | 11,217 |
| 2023-11-28 | 6.000 | 6.000 | 5.560 | 5.560 | 5.560 | 9,874 |
| 2023-11-27 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 3,216 |
| 2023-11-24 | 5.860 | 5.960 | 5.840 | 5.940 | 5.940 | 3,162 |
| 2023-11-23 | 5.840 | 5.980 | 5.840 | 5.860 | 5.860 | 4,695 |
| 2023-11-22 | 5.900 | 5.980 | 5.820 | 5.920 | 5.920 | 5,706 |
| 2023-11-21 | 5.960 | 5.980 | 5.820 | 5.980 | 5.980 | 3,075 |
| 2023-11-20 | 5.980 | 5.980 | 5.820 | 5.980 | 5.980 | 2,935 |
| 2023-11-17 | 5.920 | 5.980 | 5.600 | 5.900 | 5.900 | 20,710 |
| 2023-11-16 | 6.600 | 6.600 | 6.140 | 6.160 | 6.160 | 12,180 |
| 2023-11-15 | 6.700 | 6.760 | 6.640 | 6.640 | 6.640 | 2,384 |
| 2023-11-14 | 6.800 | 6.940 | 6.700 | 6.720 | 6.720 | 2,635 |
| 2023-11-13 | 7.000 | 7.080 | 6.400 | 6.860 | 6.860 | 10,902 |
| 2023-11-10 | 7.280 | 7.280 | 7.000 | 7.100 | 7.100 | 1,226 |
| 2023-11-09 | 7.320 | 7.340 | 7.160 | 7.340 | 7.340 | 3,941 |
| 2023-11-08 | 7.200 | 7.360 | 7.200 | 7.300 | 7.300 | 3,510 |
| 2023-11-07 | 7.140 | 7.400 | 7.140 | 7.280 | 7.280 | 6,520 |
| 2023-11-06 | 7.240 | 7.260 | 7.140 | 7.140 | 7.140 | 2,537 |
| 2023-11-03 | 7.000 | 7.460 | 6.900 | 7.100 | 7.100 | 19,416 |
| 2023-11-02 | 6.320 | 6.940 | 6.320 | 6.900 | 6.900 | 13,511 |
| 2023-11-01 | 6.400 | 6.440 | 6.200 | 6.220 | 6.220 | 5,271 |
| 2023-10-31 | 5.980 | 6.360 | 5.940 | 6.300 | 6.300 | 17,201 |
| 2023-10-30 | 5.800 | 6.160 | 5.800 | 6.040 | 6.040 | 3,274 |
| 2023-10-27 | 5.700 | 6.180 | 5.620 | 5.800 | 5.800 | 13,175 |
| 2023-10-26 | 5.660 | 5.800 | 5.600 | 5.660 | 5.660 | 7,101 |
| 2023-10-25 | 5.800 | 5.800 | 5.620 | 5.760 | 5.760 | 2,942 |
| 2023-10-24 | 5.600 | 5.800 | 5.560 | 5.800 | 5.800 | 3,603 |
| 2023-10-23 | 5.400 | 5.580 | 5.260 | 5.500 | 5.500 | 4,917 |
| 2023-10-20 | 5.880 | 5.880 | 5.300 | 5.400 | 5.400 | 15,587 |
| 2023-10-19 | 5.380 | 6.140 | 5.380 | 5.800 | 5.800 | 26,570 |
| 2023-10-18 | 5.080 | 5.180 | 5.020 | 5.180 | 5.180 | 4,309 |
| 2023-10-17 | 4.800 | 5.280 | 4.800 | 5.000 | 5.000 | 31,892 |
| 2023-10-16 | 4.420 | 4.580 | 4.400 | 4.450 | 4.450 | 3,908 |
| 2023-10-13 | 4.500 | 4.830 | 4.500 | 4.580 | 4.580 | 36,966 |
| 2023-10-12 | 5.120 | 5.140 | 4.770 | 4.900 | 4.900 | 6,955 |
| 2023-10-11 | 5.300 | 5.380 | 5.040 | 5.080 | 5.080 | 9,248 |
| 2023-10-10 | 5.660 | 5.880 | 5.100 | 5.400 | 5.400 | 40,579 |
| 2023-10-09 | 5.900 | 5.980 | 5.600 | 5.620 | 5.620 | 2,148 |
| 2023-10-06 | 6.000 | 6.240 | 5.600 | 5.840 | 5.840 | 9,091 |
| 2023-10-05 | 6.080 | 6.160 | 5.800 | 6.060 | 6.060 | 6,159 |
| 2023-10-04 | 6.280 | 6.400 | 6.020 | 6.080 | 6.080 | 2,296 |
| 2023-10-03 | 6.460 | 6.460 | 6.200 | 6.260 | 6.260 | 3,071 |
| 2023-10-02 | 6.600 | 6.600 | 6.400 | 6.460 | 6.460 | 2,495 |
| 2023-09-29 | 6.640 | 6.780 | 6.380 | 6.380 | 6.380 | 2,640 |
| 2023-09-28 | 6.600 | 6.780 | 6.600 | 6.620 | 6.620 | 1,306 |
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.