DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	12.850	13.250	12.600	12.600	12.600	7,146
2022-05-04	11.750	12.600	11.750	12.600	12.600	16,825
2022-05-03	11.300	11.450	11.150	11.400	11.400	8,791
2022-05-02	11.400	11.550	11.000	11.250	11.250	6,271
2022-04-29	11.700	11.700	11.200	11.400	11.400	4,728
2022-04-28	11.850	11.850	11.250	11.700	11.700	5,496
2022-04-27	12.050	12.150	11.500	12.050	12.050	4,393
2022-04-26	12.450	12.450	12.100	12.300	12.300	3,193
2022-04-25	12.350	12.450	12.250	12.400	12.400	3,045
2022-04-22	12.400	12.400	12.300	12.350	12.350	4,353
2022-04-21	12.400	12.450	12.300	12.400	12.400	2,722
2022-04-20	12.100	12.300	12.050	12.300	12.300	2,167
2022-04-19	12.300	12.300	12.100	12.300	12.300	5,200
2022-04-14	12.250	12.300	12.150	12.300	12.300	1,489
2022-04-13	12.350	12.350	12.150	12.300	12.300	1,903
2022-04-12	12.200	12.300	12.050	12.300	12.300	842
2022-04-11	12.450	12.450	12.050	12.100	12.100	1,916
2022-04-08	12.050	12.350	12.050	12.200	12.200	1,301
2022-04-07	11.900	12.400	11.850	12.100	12.100	9,142
2022-04-06	12.900	13.050	12.150	12.300	12.300	6,505
2022-04-05	13.300	13.300	12.900	12.900	12.900	4,714
2022-04-04	12.900	13.500	12.500	13.100	13.100	20,097
2022-04-01	12.650	12.650	12.000	12.500	12.500	10,424
2022-03-31	12.200	12.950	12.200	12.400	12.400	12,842
2022-03-30	13.150	13.200	12.200	12.200	12.200	17,699
2022-03-29	13.350	13.450	12.650	13.300	13.300	16,669
2022-03-28	12.700	13.350	12.500	13.350	13.350	14,151
2022-03-25	12.450	12.700	12.050	12.700	12.700	15,784
2022-03-24	11.800	12.850	11.800	12.600	12.600	26,754
2022-03-23	12.500	12.500	11.700	11.950	11.950	13,753
2022-03-22	11.700	12.800	11.500	12.400	12.400	30,184
2022-03-21	11.350	11.750	11.200	11.650	11.650	13,118
2022-03-18	11.050	11.250	10.950	11.200	11.200	7,911
2022-03-17	12.000	12.200	10.850	10.900	10.900	38,131
2022-03-16	11.250	11.900	11.150	11.500	11.500	74,301
2022-03-15	11.250	11.450	11.150	11.200	11.200	3,651
2022-03-14	11.150	11.500	11.050	11.450	11.450	13,015
2022-03-11	11.450	11.500	10.750	11.250	11.250	25,203
2022-03-10	11.500	11.500	11.350	11.350	11.350	26,102
2022-03-09	11.000	11.500	10.950	11.300	11.300	12,659
2022-03-08	11.450	11.700	10.450	11.000	11.000	12,379
2022-03-07	12.300	12.450	11.100	11.750	11.750	6,081
2022-03-04	12.950	12.950	12.300	12.300	12.300	7,668
2022-03-03	12.700	13.200	12.700	12.850	12.850	5,093
2022-03-02	12.450	12.500	12.350	12.500	12.500	4,253
2022-03-01	12.700	12.850	12.400	12.450	12.450	7,010
2022-02-28	12.700	12.750	12.300	12.750	12.750	7,682
2022-02-25	12.900	13.150	12.650	12.800	12.800	5,596
2022-02-24	14.150	14.150	12.900	12.950	12.950	11,370
2022-02-23	14.100	14.300	14.100	14.300	14.300	2,562
2022-02-22	14.300	14.300	14.100	14.200	14.200	1,534
2022-02-21	14.400	14.500	14.100	14.200	14.200	3,917
2022-02-18	14.750	14.900	14.450	14.450	14.450	2,268
2022-02-17	14.550	15.050	14.550	14.750	14.750	4,167
2022-02-16	14.400	14.850	14.350	14.550	14.550	4,644
2022-02-15	14.200	14.500	14.000	14.400	14.400	3,583
2022-02-14	14.350	14.350	14.050	14.200	14.200	2,005
2022-02-11	13.950	14.550	13.950	14.400	14.400	3,299
2022-02-10	14.100	14.100	13.750	13.800	13.800	10,799
2022-02-09	13.950	14.050	13.800	13.800	13.800	7,111

← NewerPage 20 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.