DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	9.980	10.100	9.860	10.100	10.100	5,044
2023-01-12	9.860	9.960	9.860	9.960	9.960	2,594
2023-01-11	9.860	10.000	9.860	9.960	9.960	2,841
2023-01-10	9.720	9.860	9.700	9.840	9.840	956
2023-01-09	9.700	9.900	9.700	9.700	9.700	1,220
2023-01-06	9.700	9.800	9.700	9.700	9.700	478
2023-01-05	9.780	9.800	9.660	9.720	9.720	149
2023-01-04	9.660	9.800	9.660	9.800	9.800	1,000
2023-01-03	9.780	9.780	9.640	9.640	9.640	388
2023-01-02	9.800	9.800	9.780	9.780	9.780	376
2022-12-30	9.620	9.780	9.600	9.620	9.620	475
2022-12-29	9.720	9.900	9.520	9.520	9.520	1,102
2022-12-28	9.800	9.800	9.720	9.720	9.720	733
2022-12-27	9.800	9.800	9.720	9.760	9.760	185
2022-12-23	9.680	9.680	9.440	9.680	9.680	1,019
2022-12-22	9.620	9.700	9.520	9.680	9.680	1,417
2022-12-21	9.480	9.660	9.460	9.600	9.600	950
2022-12-20	9.400	9.580	9.380	9.500	9.500	355
2022-12-19	9.100	9.400	9.100	9.400	9.400	2,492
2022-12-16	9.800	9.800	9.460	9.500	9.500	3,312
2022-12-15	9.800	9.800	9.620	9.800	9.800	999
2022-12-14	9.820	9.820	9.640	9.820	9.820	1,530
2022-12-13	9.860	9.860	9.620	9.620	9.620	1,930
2022-12-12	10.000	10.150	9.700	9.800	9.800	12,301
2022-12-09	9.400	10.250	9.380	10.050	10.050	15,880
2022-12-08	9.540	9.780	9.000	9.040	9.040	2,111
2022-12-07	9.880	9.880	9.520	9.520	9.520	1,166
2022-12-06	9.740	9.880	9.620	9.800	9.800	1,670
2022-12-05	9.900	9.900	9.720	9.740	9.740	900
2022-12-02	9.760	9.960	9.560	9.620	9.620	1,238
2022-12-01	9.900	9.980	9.700	9.720	9.720	1,080
2022-11-30	9.740	9.880	9.560	9.880	9.880	1,839
2022-11-29	9.900	9.980	9.520	9.760	9.760	4,448
2022-11-28	9.860	10.000	9.820	9.900	9.900	2,674
2022-11-25	9.820	9.940	9.820	9.840	9.840	624
2022-11-24	9.820	9.980	9.820	9.900	9.900	827
2022-11-23	10.000	10.000	9.840	9.840	9.840	1,500
2022-11-22	10.400	10.400	9.840	9.840	9.840	3,476
2022-11-21	10.250	10.350	10.100	10.150	10.150	521
2022-11-18	10.100	10.350	10.100	10.100	10.100	792
2022-11-17	10.200	10.350	10.100	10.100	10.100	921
2022-11-16	10.300	10.450	10.150	10.150	10.150	1,748
2022-11-15	10.300	10.350	10.250	10.300	10.300	579
2022-11-14	10.550	10.550	10.250	10.350	10.350	1,148
2022-11-11	10.500	10.600	10.400	10.450	10.450	1,988
2022-11-10	10.550	10.550	10.050	10.200	10.200	1,713
2022-11-09	10.750	10.750	10.100	10.550	10.550	1,214
2022-11-08	10.700	10.700	10.450	10.600	10.600	699
2022-11-07	10.750	10.950	10.650	10.650	10.650	22,982
2022-11-04	10.800	11.050	10.750	10.750	10.750	454
2022-11-03	11.050	11.050	10.750	10.750	10.750	499
2022-11-02	10.850	11.000	10.750	11.000	11.000	492
2022-11-01	10.900	11.100	10.900	10.900	10.900	186
2022-10-31	10.950	11.150	10.800	10.800	10.800	453
2022-10-28	11.050	11.050	10.950	10.950	10.950	650
2022-10-27	11.150	11.200	10.850	10.850	10.850	2,110
2022-10-26	11.100	11.250	11.050	11.150	11.150	1,029
2022-10-25	11.500	11.500	11.250	11.300	11.300	315
2022-10-24	11.500	11.500	11.300	11.450	11.450	758
2022-10-21	11.300	11.500	11.300	11.500	11.500	593

← NewerPage 17 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.