DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.890	0.910	0.872	0.900	0.900	23,871
2025-05-23	0.826	0.826	0.812	0.812	0.812	1,993
2025-05-22	0.822	0.834	0.810	0.828	0.828	4,469
2025-05-21	0.840	0.840	0.820	0.820	0.820	5,115
2025-05-20	0.850	0.850	0.822	0.842	0.842	7,776
2025-05-19	0.840	0.840	0.820	0.838	0.838	16,628
2025-05-16	0.840	0.840	0.820	0.838	0.838	5,258
2025-05-15	0.830	0.830	0.812	0.830	0.830	4,007
2025-05-14	0.790	0.830	0.790	0.830	0.830	13,640
2025-05-13	0.800	0.820	0.780	0.781	0.781	7,279
2025-05-12	0.780	0.800	0.750	0.800	0.800	10,888
2025-05-09	0.730	0.810	0.730	0.800	0.800	13,726
2025-05-08	0.740	0.760	0.720	0.726	0.726	6,792
2025-05-07	0.730	0.750	0.700	0.710	0.710	6,912
2025-05-06	0.690	0.750	0.690	0.690	0.690	28,749
2025-05-05	0.710	0.710	0.690	0.710	0.710	1,367
2025-05-02	0.700	0.700	0.670	0.700	0.700	27,391
2025-04-30	0.700	0.700	0.670	0.700	0.700	11,265
2025-04-29	0.713	0.713	0.690	0.700	0.700	6,445
2025-04-28	0.720	0.720	0.700	0.702	0.702	1,819
2025-04-25	0.720	0.720	0.701	0.720	0.720	3,305
2025-04-24	0.720	0.720	0.704	0.720	0.720	514
2025-04-23	0.720	0.720	0.700	0.720	0.720	7,387
2025-04-22	0.700	0.720	0.700	0.720	0.720	1,393
2025-04-17	0.740	0.770	0.680	0.700	0.700	33,051
2025-04-16	0.745	0.800	0.745	0.780	0.780	15,613
2025-04-15	0.730	0.750	0.730	0.750	0.750	3,311
2025-04-14	0.730	0.750	0.730	0.750	0.750	8,259
2025-04-11	0.730	0.730	0.710	0.730	0.730	1,625
2025-04-10	0.710	0.730	0.690	0.730	0.730	10,413
2025-04-09	0.680	0.710	0.660	0.710	0.710	39,036
2025-04-08	0.700	0.708	0.675	0.688	0.688	20,929
2025-04-07	0.710	0.710	0.650	0.700	0.700	51,504
2025-04-04	0.860	0.868	0.712	0.712	0.712	32,963
2025-04-03	0.912	0.912	0.852	0.852	0.852	19,399
2025-04-02	0.910	0.936	0.910	0.910	0.910	5,645
2025-04-01	0.920	0.938	0.920	0.938	0.938	259
2025-03-31	0.940	0.942	0.922	0.930	0.930	8,813
2025-03-28	0.966	0.966	0.942	0.964	0.964	7,690
2025-03-27	0.970	0.970	0.950	0.950	0.950	4,303
2025-03-26	0.958	0.978	0.952	0.972	0.972	7,518
2025-03-25	0.914	0.976	0.914	0.964	0.964	28,210
2025-03-24	0.912	0.920	0.912	0.912	0.912	2,196
2025-03-21	0.922	0.930	0.910	0.912	0.912	9,833
2025-03-20	0.938	0.938	0.920	0.920	0.920	6,492
2025-03-19	0.950	0.950	0.922	0.938	0.938	16,246
2025-03-18	0.900	0.948	0.900	0.940	0.940	36,966
2025-03-17	0.920	0.920	0.900	0.900	0.900	3,989
2025-03-14	0.934	0.934	0.870	0.906	0.906	29,706
2025-03-13	0.970	0.970	0.930	0.932	0.932	11,570
2025-03-12	0.962	0.978	0.958	0.964	0.964	7,829
2025-03-11	1.000	1.000	0.952	0.952	0.952	10,651
2025-03-10	1.010	1.010	0.974	0.974	0.974	18,465
2025-03-07	1.040	1.040	0.990	1.000	1.000	39,322
2025-03-06	1.065	1.065	1.005	1.005	1.005	48,502
2025-03-05	1.030	1.070	1.000	1.060	1.060	80,686
2025-03-04	1.020	1.030	1.000	1.000	1.000	16,126
2025-03-03	1.050	1.050	1.000	1.015	1.015	18,850
2025-02-28	1.065	1.065	0.986	1.050	1.050	93,152
2025-02-27	1.070	1.080	1.045	1.070	1.070	10,291

← NewerPage 7 of 22 · 1,281 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.