DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.394	0.395	0.394	0.394	0.394	2,172
2026-04-30	0.400	0.400	0.391	0.395	0.395	16,826
2026-04-29	0.429	0.429	0.410	0.410	0.410	26,134
2026-04-28	0.440	0.440	0.415	0.429	0.429	17,898
2026-04-27	0.430	0.449	0.412	0.432	0.432	32,072
2026-04-24	0.500	0.500	0.410	0.450	0.450	72,595
2026-04-23	0.530	0.530	0.500	0.514	0.514	18,157
2026-04-22	0.496	0.530	0.496	0.508	0.508	9,295
2026-04-21	0.496	0.510	0.496	0.496	0.496	6,751
2026-04-20	0.495	0.508	0.495	0.495	0.495	4,012
2026-04-17	0.500	0.514	0.497	0.508	0.508	9,030
2026-04-16	0.510	0.510	0.490	0.508	0.508	4,447
2026-04-15	0.491	0.510	0.481	0.510	0.510	9,260
2026-04-14	0.481	0.516	0.481	0.481	0.481	3,151
2026-04-13	0.471	0.490	0.471	0.480	0.480	4,411
2026-04-10	0.488	0.488	0.470	0.471	0.471	3,244
2026-04-09	0.490	0.490	0.462	0.490	0.490	4,551
2026-04-08	0.470	0.480	0.462	0.470	0.470	5,928
2026-04-07	0.478	0.478	0.460	0.462	0.462	6,045
2026-04-02	0.410	0.460	0.400	0.460	0.460	13,637
2026-04-01	0.408	0.410	0.394	0.410	0.410	1,436
2026-03-31	0.407	0.408	0.390	0.408	0.408	495
2026-03-30	0.410	0.410	0.400	0.410	0.410	3,744
2026-03-27	0.400	0.410	0.391	0.391	0.391	352
2026-03-26	0.400	0.400	0.400	0.400	0.400	3,741
2026-03-25	0.391	0.409	0.381	0.407	0.407	4,357
2026-03-24	0.380	0.418	0.380	0.381	0.381	7,352
2026-03-23	0.380	0.410	0.374	0.376	0.376	22,081
2026-03-20	0.400	0.401	0.372	0.400	0.400	19,088
2026-03-19	0.405	0.413	0.400	0.400	0.400	12,396
2026-03-18	0.411	0.419	0.405	0.405	0.405	4,752
2026-03-17	0.420	0.420	0.408	0.408	0.408	15,661
2026-03-16	0.400	0.449	0.400	0.427	0.427	26,999
2026-03-13	0.451	0.469	0.440	0.440	0.440	8,794
2026-03-12	0.489	0.489	0.450	0.450	0.450	4,917
2026-03-11	0.471	0.489	0.450	0.489	0.489	12,305
2026-03-10	0.510	0.510	0.461	0.467	0.467	23,386
2026-03-09	0.518	0.518	0.422	0.490	0.490	51,190
2026-03-06	0.540	0.540	0.502	0.518	0.518	17,960
2026-03-05	0.528	0.540	0.520	0.528	0.528	31,601
2026-03-04	0.542	0.560	0.526	0.526	0.526	23,582
2026-03-03	0.554	0.560	0.550	0.560	0.560	9,389
2026-03-02	0.554	0.568	0.554	0.568	0.568	1,597
2026-02-27	0.576	0.578	0.552	0.554	0.554	4,227
2026-02-26	0.562	0.578	0.552	0.578	0.578	6,396
2026-02-25	0.550	0.560	0.550	0.560	0.560	1,041
2026-02-24	0.572	0.572	0.544	0.568	0.568	3,397
2026-02-23	0.564	0.588	0.560	0.560	0.560	4,524
2026-02-20	0.578	0.580	0.552	0.564	0.564	14,676
2026-02-19	0.560	0.578	0.560	0.578	0.578	2,954
2026-02-18	0.588	0.588	0.542	0.560	0.560	12,125
2026-02-17	0.582	0.594	0.580	0.588	0.588	2,291
2026-02-16	0.580	0.580	0.580	0.580	0.580	651
2026-02-13	0.598	0.598	0.580	0.582	0.582	25,986
2026-02-12	0.600	0.618	0.598	0.600	0.600	10,855
2026-02-11	0.620	0.620	0.600	0.600	0.600	12,570
2026-02-10	0.602	0.620	0.600	0.620	0.620	4,284
2026-02-09	0.600	0.620	0.600	0.600	0.600	847
2026-02-06	0.620	0.620	0.600	0.600	0.600	2,721
2026-02-05	0.604	0.620	0.604	0.620	0.620	457

← NewerPage 3 of 5 · 255 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.