DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 6.980 | 6.980 | 6.600 | 6.700 | 6.700 | 4,636 |
| 2023-09-26 | 7.040 | 7.080 | 7.040 | 7.040 | 7.040 | 2,321 |
| 2023-09-25 | 7.080 | 7.260 | 7.060 | 7.080 | 7.080 | 1,029 |
| 2023-09-22 | 7.140 | 7.280 | 7.080 | 7.080 | 7.080 | 1,809 |
| 2023-09-21 | 7.360 | 7.360 | 7.040 | 7.120 | 7.120 | 5,681 |
| 2023-09-20 | 7.500 | 7.500 | 7.300 | 7.360 | 7.360 | 1,245 |
| 2023-09-19 | 7.520 | 7.620 | 7.340 | 7.400 | 7.400 | 2,414 |
| 2023-09-18 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 1,798 |
| 2023-09-15 | 7.760 | 7.760 | 7.500 | 7.540 | 7.540 | 2,083 |
| 2023-09-14 | 7.220 | 7.600 | 7.220 | 7.600 | 7.600 | 5,893 |
| 2023-09-13 | 7.320 | 7.360 | 7.240 | 7.260 | 7.260 | 649 |
| 2023-09-12 | 7.180 | 7.340 | 7.180 | 7.320 | 7.320 | 3,374 |
| 2023-09-11 | 7.400 | 7.480 | 7.080 | 7.120 | 7.120 | 7,164 |
| 2023-09-08 | 7.800 | 7.840 | 7.200 | 7.460 | 7.460 | 10,267 |
| 2023-09-07 | 7.800 | 7.940 | 7.700 | 7.800 | 7.800 | 3,400 |
| 2023-09-06 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 953 |
| 2023-09-05 | 8.060 | 8.100 | 7.920 | 7.920 | 7.920 | 1,727 |
| 2023-09-04 | 8.000 | 8.180 | 7.960 | 8.060 | 8.060 | 1,861 |
| 2023-09-01 | 8.120 | 8.120 | 7.940 | 8.100 | 8.100 | 1,141 |
| 2023-08-31 | 8.060 | 8.200 | 8.040 | 8.120 | 8.120 | 1,035 |
| 2023-08-30 | 8.180 | 8.180 | 8.000 | 8.000 | 8.000 | 1,316 |
| 2023-08-29 | 8.180 | 8.380 | 8.060 | 8.180 | 8.180 | 2,451 |
| 2023-08-28 | 8.300 | 8.380 | 8.180 | 8.180 | 8.180 | 1,029 |
| 2023-08-25 | 8.300 | 8.380 | 8.120 | 8.340 | 8.340 | 2,575 |
| 2023-08-24 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 1,767 |
| 2023-08-23 | 8.480 | 8.480 | 8.300 | 8.480 | 8.480 | 395 |
| 2023-08-22 | 8.480 | 8.540 | 8.300 | 8.500 | 8.500 | 1,472 |
| 2023-08-21 | 8.700 | 8.700 | 8.500 | 8.540 | 8.540 | 820 |
| 2023-08-18 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 1,641 |
| 2023-08-17 | 8.960 | 8.960 | 8.100 | 8.640 | 8.640 | 6,992 |
| 2023-08-16 | 9.080 | 9.080 | 8.820 | 9.060 | 9.060 | 1,349 |
| 2023-08-15 | 9.080 | 9.080 | 9.060 | 9.060 | 9.060 | 1,361 |
| 2023-08-14 | 9.000 | 9.100 | 8.920 | 9.100 | 9.100 | 1,170 |
| 2023-08-11 | 8.960 | 8.980 | 8.840 | 8.920 | 8.920 | 2,614 |
| 2023-08-10 | 9.160 | 9.180 | 8.900 | 8.960 | 8.960 | 4,797 |
| 2023-08-09 | 9.080 | 9.300 | 9.020 | 9.060 | 9.060 | 15,250 |
| 2023-08-08 | 8.900 | 8.900 | 8.660 | 8.700 | 8.700 | 1,054 |
| 2023-08-07 | 8.880 | 8.880 | 8.720 | 8.720 | 8.720 | 986 |
| 2023-08-04 | 8.900 | 8.900 | 8.620 | 8.800 | 8.800 | 587 |
| 2023-08-03 | 9.060 | 9.080 | 8.900 | 8.920 | 8.920 | 2,720 |
| 2023-08-02 | 9.000 | 9.060 | 9.000 | 9.060 | 9.060 | 900 |
| 2023-08-01 | 9.040 | 9.100 | 9.040 | 9.080 | 9.080 | 844 |
| 2023-07-31 | 9.040 | 9.220 | 9.040 | 9.040 | 9.040 | 5,269 |
| 2023-07-28 | 8.820 | 9.200 | 8.820 | 9.200 | 9.200 | 3,094 |
| 2023-07-27 | 8.780 | 9.060 | 8.780 | 8.820 | 8.820 | 3,544 |
| 2023-07-26 | 8.620 | 8.900 | 8.540 | 8.880 | 8.880 | 5,353 |
| 2023-07-25 | 8.660 | 8.700 | 8.600 | 8.700 | 8.700 | 1,943 |
| 2023-07-24 | 8.660 | 8.660 | 8.600 | 8.660 | 8.660 | 611 |
| 2023-07-21 | 8.320 | 8.600 | 8.320 | 8.580 | 8.580 | 2,191 |
| 2023-07-20 | 8.100 | 8.600 | 8.100 | 8.580 | 8.580 | 3,370 |
| 2023-07-19 | 8.080 | 8.200 | 8.080 | 8.100 | 8.100 | 1,381 |
| 2023-07-18 | 8.080 | 8.080 | 7.980 | 7.980 | 7.980 | 530 |
| 2023-07-17 | 7.880 | 8.060 | 7.880 | 8.060 | 8.060 | 1,948 |
| 2023-07-14 | 7.900 | 7.960 | 7.880 | 7.880 | 7.880 | 1,136 |
| 2023-07-13 | 7.800 | 7.960 | 7.800 | 7.860 | 7.860 | 1,633 |
| 2023-07-12 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 1,184 |
| 2023-07-11 | 7.880 | 7.980 | 7.700 | 7.880 | 7.880 | 2,370 |
| 2023-07-10 | 8.100 | 8.100 | 7.880 | 7.900 | 7.900 | 1,148 |
| 2023-07-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 125 |
| 2023-07-06 | 8.000 | 8.060 | 7.900 | 7.900 | 7.900 | 327 |
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.