DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	11.000	11.000	10.500	10.600	10.600	245
2022-07-27	10.950	11.000	10.800	11.000	11.000	373
2022-07-26	10.900	11.150	10.750	11.000	11.000	2,211
2022-07-25	10.800	10.850	10.800	10.800	10.800	2,114
2022-07-22	10.550	10.700	10.550	10.600	10.600	61
2022-07-21	10.700	10.700	10.550	10.550	10.550	880
2022-07-20	10.750	10.750	10.500	10.750	10.750	594
2022-07-19	10.450	10.750	10.450	10.700	10.700	756
2022-07-18	10.650	10.650	10.350	10.650	10.650	1,368
2022-07-15	10.700	10.700	10.550	10.550	10.550	259
2022-07-14	10.700	10.800	10.700	10.800	10.800	197
2022-07-13	10.650	10.850	10.500	10.850	10.850	1,691
2022-07-12	10.350	10.550	10.250	10.550	10.550	674
2022-07-11	10.350	10.500	10.300	10.300	10.300	48
2022-07-08	10.150	10.550	10.150	10.150	10.150	1,055
2022-07-07	10.400	10.400	10.150	10.150	10.150	104
2022-07-06	10.350	10.350	10.150	10.150	10.150	1,616
2022-07-05	10.550	10.550	10.100	10.350	10.350	1,109
2022-07-04	10.600	10.600	10.200	10.300	10.300	1,602
2022-07-01	10.400	10.400	10.200	10.300	10.300	251
2022-06-30	10.450	10.700	10.250	10.250	10.250	1,545
2022-06-29	10.850	10.850	10.500	10.500	10.500	1,416
2022-06-28	10.550	10.850	10.550	10.700	10.700	441
2022-06-27	10.600	10.800	10.550	10.650	10.650	919
2022-06-24	10.050	10.550	10.050	10.500	10.500	1,302
2022-06-23	10.300	10.300	10.250	10.250	10.250	194
2022-06-22	10.100	10.300	10.100	10.250	10.250	1,380
2022-06-21	9.820	10.050	9.820	10.050	10.050	2,228
2022-06-20	9.900	9.920	9.720	9.800	9.800	1,528
2022-06-17	9.800	9.900	9.680	9.840	9.840	3,103
2022-06-16	10.500	10.500	9.700	9.800	9.800	2,490
2022-06-15	10.400	10.600	10.250	10.250	10.250	1,948
2022-06-14	10.500	10.700	10.250	10.450	10.450	1,888
2022-06-13	10.900	10.950	10.450	10.500	10.500	5,364
2022-06-10	11.200	11.200	10.950	11.200	11.200	1,933
2022-06-09	11.650	11.650	11.000	11.250	11.250	3,350
2022-06-08	11.500	11.650	11.400	11.400	11.400	1,983
2022-06-07	11.750	11.750	11.500	11.600	11.600	1,201
2022-06-06	11.950	11.950	11.550	11.600	11.600	3,080
2022-06-03	12.100	12.100	11.800	11.950	11.950	1,590
2022-06-02	11.850	12.100	11.850	12.100	12.100	3,051
2022-06-01	11.650	11.900	11.600	11.750	11.750	1,449
2022-05-31	11.450	11.900	11.450	11.600	11.600	3,375
2022-05-30	11.450	11.650	11.450	11.500	11.500	1,462
2022-05-27	11.400	11.700	11.400	11.700	11.700	2,864
2022-05-26	11.800	11.850	11.400	11.850	11.850	2,277
2022-05-25	11.600	11.800	11.500	11.500	11.500	1,442
2022-05-24	11.800	11.800	11.550	11.600	11.600	2,011
2022-05-23	11.550	11.750	11.550	11.750	11.750	1,406
2022-05-20	11.900	11.900	11.700	11.750	11.750	1,307
2022-05-19	12.200	12.200	11.700	11.750	11.750	1,594
2022-05-18	12.400	12.400	11.900	12.150	12.150	2,290
2022-05-17	12.200	12.450	12.000	12.450	12.450	1,288
2022-05-16	12.450	12.550	12.000	12.400	12.400	3,142
2022-05-13	12.350	12.700	12.100	12.700	12.700	2,159
2022-05-12	12.450	12.450	12.000	12.350	12.350	11,548
2022-05-11	12.450	12.550	12.300	12.450	12.450	1,727
2022-05-10	12.250	12.500	12.250	12.500	12.500	732
2022-05-09	12.700	12.700	12.250	12.450	12.450	4,327
2022-05-06	12.850	12.850	12.600	12.600	12.600	1,969

← NewerPage 19 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.