DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.950	14.050	13.800	13.800	13.800	7,111
2022-02-08	13.950	14.050	13.850	13.900	13.900	583
2022-02-07	14.500	14.550	13.900	13.950	13.950	11,159
2022-02-04	15.000	15.000	14.100	14.200	14.200	8,491
2022-02-03	14.700	14.850	14.600	14.700	14.700	4,486
2022-02-02	15.100	15.100	14.800	14.850	14.850	6,103
2022-02-01	14.700	15.000	14.700	14.900	14.900	4,368
2022-01-31	15.300	15.400	14.850	14.850	14.850	6,073
2022-01-28	15.200	15.300	14.950	15.200	15.200	2,369
2022-01-27	15.100	15.450	14.800	15.000	15.000	1,890
2022-01-26	15.400	15.600	15.100	15.100	15.100	2,657
2022-01-25	15.200	15.300	14.950	15.100	15.100	1,213
2022-01-24	15.750	15.750	14.900	15.200	15.200	4,087
2022-01-21	16.250	16.300	15.500	15.750	15.750	8,978
2022-01-20	17.000	17.000	16.400	16.400	16.400	3,184
2022-01-19	16.800	17.000	16.750	17.000	17.000	3,082
2022-01-18	17.300	17.300	16.650	16.900	16.900	9,305
2022-01-17	17.000	17.350	17.000	17.100	17.100	3,460
2022-01-14	16.500	16.900	16.500	16.750	16.750	2,716
2022-01-13	16.500	16.750	16.250	16.750	16.750	1,815
2022-01-12	16.300	16.400	16.150	16.250	16.250	4,240
2022-01-11	16.650	16.750	16.200	16.250	16.250	3,160
2022-01-10	16.750	17.000	16.300	16.550	16.550	5,284
2022-01-07	16.500	16.900	16.300	16.400	16.400	4,395
2022-01-06	17.850	17.850	16.100	16.500	16.500	14,402
2022-01-05	17.300	17.500	17.200	17.300	17.300	6,581
2022-01-04	17.500	17.550	17.000	17.000	17.000	10,452
2022-01-03	17.000	17.500	16.900	17.300	17.300	7,508
2021-12-31	17.500	17.550	16.800	17.000	17.000	5,409
2021-12-30	16.700	17.600	16.600	17.550	17.550	13,913
2021-12-29	16.200	16.700	16.100	16.400	16.400	7,699
2021-12-28	16.000	16.200	15.900	16.100	16.100	5,253
2021-12-27	16.000	16.100	15.800	16.000	16.000	10,309
2021-12-24	15.700	16.150	15.600	15.650	15.650	9,445
2021-12-23	15.050	16.200	15.050	15.650	15.650	22,129
2021-12-22	14.450	14.600	14.200	14.550	14.550	3,428
2021-12-21	14.550	14.600	14.200	14.200	14.200	5,696
2021-12-20	14.800	14.800	14.300	14.550	14.550	7,453
2021-12-17	14.650	14.700	14.200	14.700	14.700	5,725
2021-12-16	13.750	14.400	13.750	14.400	14.400	25,857
2021-12-15	13.400	13.700	13.300	13.450	13.450	4,284
2021-12-14	13.350	13.350	13.200	13.300	13.300	889
2021-12-13	13.200	13.350	13.200	13.350	13.350	181
2021-12-10	13.250	13.250	13.200	13.200	13.200	958
2021-12-09	13.200	13.300	13.200	13.300	13.300	17,595
2021-12-08	13.250	13.250	13.000	13.000	13.000	3,587
2021-12-07	13.050	13.250	13.000	13.200	13.200	1,882
2021-12-06	13.250	13.250	12.950	13.000	13.000	2,274
2021-12-03	12.950	13.200	12.900	13.200	13.200	1,129
2021-12-02	12.950	13.200	12.900	12.900	12.900	4,326
2021-12-01	12.850	12.950	12.700	12.900	12.900	9,681
2021-11-30	12.650	12.850	12.450	12.800	12.800	8,679
2021-11-29	12.400	12.800	12.400	12.650	12.650	3,691
2021-11-26	12.750	12.850	12.300	12.400	12.400	4,915
2021-11-25	12.850	12.850	12.650	12.750	12.750	797
2021-11-24	12.700	12.850	12.500	12.850	12.850	4,018
2021-11-23	12.650	12.700	12.200	12.700	12.700	41,023
2021-11-22	12.750	12.850	12.450	12.650	12.650	3,888
2021-11-19	13.000	13.000	12.550	12.650	12.650	10,684
2021-11-18	13.500	13.600	13.100	13.100	13.100	13,984

← NewerPage 21 of 22 · 1,285 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.