DONTNOD Entertainment SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	9.220	9.360	8.800	9.040	9.040	6,127
2023-04-06	9.040	9.900	9.040	9.400	9.400	41,278
2023-04-05	8.800	9.100	8.660	9.000	9.000	14,801
2023-04-04	8.800	8.980	8.740	8.780	8.780	1,219
2023-04-03	8.820	8.900	8.720	8.900	8.900	2,846
2023-03-31	8.840	9.040	8.820	8.900	8.900	2,007
2023-03-30	9.000	9.080	8.800	9.080	9.080	3,148
2023-03-29	9.200	9.200	8.800	8.800	8.800	2,417
2023-03-28	8.920	9.080	8.920	9.040	9.040	771
2023-03-27	9.100	9.100	8.920	8.920	8.920	151
2023-03-24	8.940	9.080	8.920	8.920	8.920	766
2023-03-23	9.000	9.000	8.920	9.000	9.000	648
2023-03-22	8.680	9.200	8.560	9.080	9.080	5,749
2023-03-21	8.620	8.800	8.500	8.700	8.700	2,899
2023-03-20	8.800	8.980	8.600	8.820	8.820	3,224
2023-03-17	8.800	9.200	8.800	8.800	8.800	2,217
2023-03-16	8.900	9.500	8.700	8.700	8.700	2,977
2023-03-15	9.180	9.180	8.720	8.800	8.800	1,716
2023-03-14	8.800	9.200	8.800	9.100	9.100	1,919
2023-03-13	9.100	9.100	8.760	8.960	8.960	3,865
2023-03-10	9.100	9.200	9.040	9.040	9.040	2,073
2023-03-09	9.160	9.260	9.100	9.260	9.260	2,889
2023-03-08	9.340	9.400	9.140	9.200	9.200	4,296
2023-03-07	9.400	9.500	9.340	9.500	9.500	1,263
2023-03-06	9.500	9.500	9.120	9.120	9.120	3,332
2023-03-03	9.800	9.900	8.900	9.400	9.400	10,530
2023-03-02	9.900	9.900	9.780	9.880	9.880	1,094
2023-03-01	9.840	9.900	9.720	9.780	9.780	8,538
2023-02-28	9.800	9.880	9.700	9.820	9.820	8,976
2023-02-27	9.820	9.820	9.680	9.800	9.800	7,464
2023-02-24	9.800	9.800	9.700	9.800	9.800	7,871
2023-02-23	9.740	9.780	9.600	9.620	9.620	3,609
2023-02-22	9.860	9.900	9.700	9.740	9.740	4,078
2023-02-21	10.000	10.050	9.720	9.820	9.820	12,350
2023-02-20	10.300	10.300	10.000	10.000	10.000	14,187
2023-02-17	10.400	10.550	9.980	10.300	10.300	45,769
2023-02-16	9.960	11.200	9.960	10.550	10.550	54,097
2023-02-15	9.720	9.740	9.700	9.700	9.700	2,703
2023-02-14	9.700	9.820	9.680	9.740	9.740	1,336
2023-02-13	9.820	9.960	9.800	9.820	9.820	1,304
2023-02-10	10.100	10.100	9.940	9.940	9.940	661
2023-02-09	10.000	10.050	9.840	10.050	10.050	3,246
2023-02-08	10.000	10.000	9.600	9.840	9.840	1,050
2023-02-07	9.920	10.000	9.800	10.000	10.000	598
2023-02-06	9.600	9.980	9.600	9.980	9.980	1,640
2023-02-03	9.640	9.740	9.600	9.720	9.720	2,127
2023-02-02	9.660	9.660	9.520	9.660	9.660	1,118
2023-02-01	9.660	9.660	9.620	9.620	9.620	342
2023-01-31	9.600	9.660	9.600	9.620	9.620	575
2023-01-30	9.800	9.800	9.320	9.660	9.660	1,516
2023-01-27	9.980	9.980	9.800	9.800	9.800	711
2023-01-26	10.050	10.050	9.820	9.980	9.980	1,168
2023-01-25	10.200	10.250	10.100	10.100	10.100	1,091
2023-01-24	10.250	10.250	10.100	10.200	10.200	953
2023-01-23	10.100	10.100	10.000	10.100	10.100	1,259
2023-01-20	10.050	10.050	9.900	10.050	10.050	265
2023-01-19	10.000	10.150	9.980	9.980	9.980	154
2023-01-18	10.000	10.150	10.000	10.150	10.150	571
2023-01-17	10.000	10.150	9.940	10.000	10.000	2,557
2023-01-16	10.000	10.250	9.940	10.250	10.250	1,207

← NewerPage 16 of 22 · 1,280 trading daysOlder →

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.