DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	11.150	11.550	11.100	11.550	11.550	1,319
2022-10-19	11.400	11.400	11.100	11.150	11.150	924
2022-10-18	11.150	11.750	11.150	11.400	11.400	7,462
2022-10-17	10.650	10.950	10.650	10.900	10.900	1,000
2022-10-14	10.600	10.750	10.600	10.750	10.750	873
2022-10-13	10.700	10.700	10.550	10.550	10.550	491
2022-10-12	10.600	10.700	10.500	10.500	10.500	1,907
2022-10-11	10.500	10.700	10.500	10.500	10.500	1,106
2022-10-10	10.500	10.500	10.500	10.500	10.500	360
2022-10-07	10.450	10.650	10.450	10.600	10.600	531
2022-10-06	10.550	10.550	10.400	10.400	10.400	226
2022-10-05	10.700	10.750	10.500	10.600	10.600	273
2022-10-04	10.000	10.750	10.000	10.750	10.750	4,754
2022-10-03	10.300	10.300	9.920	10.000	10.000	3,350
2022-09-30	10.150	10.350	10.050	10.250	10.250	6,025
2022-09-29	10.350	10.450	10.250	10.450	10.450	679
2022-09-28	10.550	10.600	10.150	10.300	10.300	4,337
2022-09-27	10.500	10.650	10.500	10.600	10.600	1,931
2022-09-26	10.550	10.800	10.450	10.600	10.600	4,338
2022-09-23	10.600	10.800	10.550	10.800	10.800	2,289
2022-09-22	10.700	10.850	10.600	10.600	10.600	413
2022-09-21	10.950	11.100	10.600	10.700	10.700	2,408
2022-09-20	11.600	11.600	11.150	11.150	11.150	1,559
2022-09-19	12.100	12.100	11.550	11.600	11.600	1,290
2022-09-16	12.500	12.500	12.100	12.200	12.200	1,249
2022-09-15	12.350	12.500	12.100	12.500	12.500	2,480
2022-09-14	12.500	12.500	11.900	12.450	12.450	2,038
2022-09-13	12.700	12.750	12.450	12.550	12.550	4,542
2022-09-12	12.000	13.200	12.000	12.550	12.550	22,679
2022-09-09	11.500	11.850	11.500	11.850	11.850	905
2022-09-08	12.250	12.250	11.350	11.400	11.400	3,238
2022-09-07	12.450	12.450	12.000	12.200	12.200	7,929
2022-09-06	11.900	12.550	11.850	12.550	12.550	5,697
2022-09-05	11.700	12.150	11.350	12.050	12.050	8,360
2022-09-02	10.850	11.800	10.850	11.650	11.650	18,722
2022-09-01	9.900	10.500	9.900	10.400	10.400	4,988
2022-08-31	10.150	10.350	9.900	9.900	9.900	9,124
2022-08-30	10.200	10.200	9.940	9.940	9.940	3,076
2022-08-29	10.350	10.400	10.150	10.250	10.250	1,419
2022-08-26	10.400	10.550	10.300	10.500	10.500	988
2022-08-25	10.350	10.800	10.200	10.400	10.400	2,873
2022-08-24	10.450	10.450	10.250	10.350	10.350	3,038
2022-08-23	10.650	10.650	10.450	10.450	10.450	2,240
2022-08-22	10.500	10.700	10.500	10.600	10.600	686
2022-08-19	10.500	10.700	10.500	10.650	10.650	2,216
2022-08-18	10.750	10.800	10.500	10.650	10.650	2,221
2022-08-17	10.600	10.850	10.600	10.650	10.650	1,930
2022-08-16	10.800	10.900	10.600	10.850	10.850	1,312
2022-08-15	10.800	10.850	10.600	10.600	10.600	1,608
2022-08-12	10.850	10.850	10.650	10.800	10.800	457
2022-08-11	10.800	10.900	10.500	10.600	10.600	2,320
2022-08-10	10.800	10.800	10.600	10.650	10.650	477
2022-08-09	10.900	10.900	10.600	10.600	10.600	1,132
2022-08-08	10.900	10.950	10.550	10.650	10.650	4,245
2022-08-05	10.900	10.900	10.700	10.900	10.900	1,836
2022-08-04	10.650	11.150	10.500	10.700	10.700	9,849
2022-08-03	10.700	10.850	10.450	10.700	10.700	1,475
2022-08-02	11.000	11.000	10.700	10.900	10.900	1,583
2022-08-01	10.650	11.000	10.650	11.000	11.000	1,621
2022-07-29	10.900	10.900	10.650	10.850	10.850	708

← NewerPage 18 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.