DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 695 |
| 2023-07-04 | 8.000 | 8.080 | 7.900 | 7.920 | 7.920 | 1,031 |
| 2023-07-03 | 7.900 | 8.180 | 7.900 | 8.000 | 8.000 | 3,020 |
| 2023-06-30 | 8.100 | 8.200 | 7.900 | 8.000 | 8.000 | 3,196 |
| 2023-06-29 | 8.220 | 8.300 | 8.100 | 8.100 | 8.100 | 421 |
| 2023-06-28 | 8.320 | 8.340 | 8.160 | 8.160 | 8.160 | 1,895 |
| 2023-06-27 | 8.340 | 8.340 | 8.200 | 8.340 | 8.340 | 1,506 |
| 2023-06-26 | 8.360 | 8.360 | 8.340 | 8.340 | 8.340 | 1,189 |
| 2023-06-23 | 8.180 | 8.380 | 8.160 | 8.280 | 8.280 | 2,879 |
| 2023-06-22 | 8.140 | 8.300 | 8.060 | 8.160 | 8.160 | 11,554 |
| 2023-06-21 | 8.080 | 8.280 | 8.000 | 8.140 | 8.140 | 8,545 |
| 2023-06-20 | 8.040 | 8.080 | 7.820 | 7.920 | 7.920 | 3,562 |
| 2023-06-19 | 8.020 | 8.160 | 8.020 | 8.040 | 8.040 | 1,513 |
| 2023-06-16 | 8.080 | 8.200 | 8.000 | 8.020 | 8.020 | 5,566 |
| 2023-06-15 | 8.020 | 8.080 | 8.020 | 8.080 | 8.080 | 5,194 |
| 2023-06-14 | 7.980 | 8.080 | 7.980 | 8.080 | 8.080 | 1,577 |
| 2023-06-13 | 8.080 | 8.080 | 8.000 | 8.000 | 8.000 | 2,218 |
| 2023-06-12 | 8.100 | 8.280 | 7.940 | 8.000 | 8.000 | 2,791 |
| 2023-06-09 | 8.000 | 8.580 | 8.000 | 8.200 | 8.200 | 10,685 |
| 2023-06-08 | 8.200 | 8.200 | 7.900 | 8.000 | 8.000 | 1,277 |
| 2023-06-07 | 7.800 | 8.200 | 7.800 | 8.200 | 8.200 | 9,943 |
| 2023-06-06 | 7.800 | 7.840 | 7.540 | 7.720 | 7.720 | 3,536 |
| 2023-06-05 | 8.000 | 8.000 | 7.780 | 7.800 | 7.800 | 3,706 |
| 2023-06-02 | 8.020 | 8.160 | 7.880 | 7.880 | 7.880 | 1,360 |
| 2023-06-01 | 7.960 | 8.000 | 7.880 | 7.880 | 7.880 | 1,863 |
| 2023-05-31 | 8.160 | 8.180 | 7.800 | 8.080 | 8.080 | 4,334 |
| 2023-05-30 | 8.140 | 8.300 | 8.140 | 8.160 | 8.160 | 2,304 |
| 2023-05-29 | 8.400 | 8.400 | 8.140 | 8.200 | 8.200 | 1,942 |
| 2023-05-26 | 8.540 | 8.560 | 8.100 | 8.340 | 8.340 | 5,241 |
| 2023-05-25 | 8.580 | 8.700 | 8.540 | 8.540 | 8.540 | 3,062 |
| 2023-05-24 | 8.760 | 8.760 | 8.600 | 8.620 | 8.620 | 783 |
| 2023-05-23 | 9.000 | 9.000 | 8.600 | 8.640 | 8.640 | 2,863 |
| 2023-05-22 | 8.800 | 9.080 | 8.700 | 8.800 | 8.800 | 5,971 |
| 2023-05-19 | 8.800 | 8.800 | 8.680 | 8.680 | 8.680 | 2,611 |
| 2023-05-18 | 8.800 | 8.800 | 8.600 | 8.800 | 8.800 | 1,066 |
| 2023-05-17 | 8.900 | 8.900 | 8.700 | 8.760 | 8.760 | 460 |
| 2023-05-16 | 8.800 | 8.960 | 8.600 | 8.940 | 8.940 | 2,569 |
| 2023-05-15 | 8.800 | 8.920 | 8.800 | 8.800 | 8.800 | 2,028 |
| 2023-05-12 | 9.120 | 9.120 | 8.700 | 8.740 | 8.740 | 3,761 |
| 2023-05-11 | 9.220 | 9.220 | 9.100 | 9.180 | 9.180 | 389 |
| 2023-05-10 | 9.100 | 9.200 | 9.100 | 9.180 | 9.180 | 7,667 |
| 2023-05-09 | 9.320 | 9.340 | 9.140 | 9.140 | 9.140 | 3,472 |
| 2023-05-08 | 9.220 | 9.340 | 9.220 | 9.340 | 9.340 | 146 |
| 2023-05-05 | 9.400 | 9.400 | 9.220 | 9.300 | 9.300 | 936 |
| 2023-05-04 | 9.200 | 9.300 | 9.180 | 9.300 | 9.300 | 1,942 |
| 2023-05-03 | 9.700 | 9.700 | 9.200 | 9.200 | 9.200 | 1,576 |
| 2023-05-02 | 9.520 | 9.700 | 9.420 | 9.420 | 9.420 | 1,903 |
| 2023-04-28 | 9.580 | 9.700 | 9.520 | 9.520 | 9.520 | 707 |
| 2023-04-27 | 9.500 | 9.580 | 9.320 | 9.580 | 9.580 | 1,481 |
| 2023-04-26 | 9.580 | 9.600 | 9.420 | 9.600 | 9.600 | 1,143 |
| 2023-04-25 | 9.500 | 9.680 | 9.460 | 9.680 | 9.680 | 845 |
| 2023-04-24 | 9.480 | 9.500 | 9.300 | 9.460 | 9.460 | 3,297 |
| 2023-04-21 | 9.440 | 9.480 | 9.180 | 9.440 | 9.440 | 3,723 |
| 2023-04-20 | 9.400 | 9.420 | 9.320 | 9.420 | 9.420 | 127 |
| 2023-04-19 | 9.460 | 9.460 | 9.220 | 9.300 | 9.300 | 4,836 |
| 2023-04-18 | 9.500 | 9.500 | 9.320 | 9.500 | 9.500 | 3,974 |
| 2023-04-17 | 9.300 | 9.460 | 9.220 | 9.400 | 9.400 | 2,078 |
| 2023-04-14 | 9.060 | 9.200 | 9.040 | 9.200 | 9.200 | 2,423 |
| 2023-04-13 | 9.120 | 9.120 | 9.040 | 9.040 | 9.040 | 497 |
| 2023-04-12 | 9.100 | 9.100 | 9.040 | 9.100 | 9.100 | 639 |
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.