Dolfines SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 0.001 | 0.001 | 0.001 | 0.001 | 3.500 | 798 |
| 2024-03-15 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 150 |
| 2024-03-14 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 338 |
| 2024-03-13 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 1,701 |
| 2024-03-12 | 0.001 | 0.001 | 0.001 | 0.001 | 3.500 | 2,188 |
| 2024-03-11 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 186 |
| 2024-03-08 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 2,176 |
| 2024-03-07 | 0.001 | 0.001 | 0.001 | 0.001 | 3.500 | 91 |
| 2024-03-06 | 0.001 | 0.001 | 0.001 | 0.001 | 3.500 | 322 |
| 2024-03-05 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 1,026 |
| 2024-03-04 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 6,931 |
| 2024-03-01 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 3,511 |
| 2024-02-29 | 0.001 | 0.001 | 0.001 | 0.001 | 3.500 | 1,652 |
| 2024-02-28 | 0.001 | 0.001 | 0.001 | 0.001 | 3.500 | 1,184 |
| 2024-02-27 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 5,911 |
| 2024-02-26 | 0.001 | 0.001 | 0.001 | 0.001 | 3.500 | 459 |
| 2024-02-23 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 1,334 |
| 2024-02-22 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 2,676 |
| 2024-02-21 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 948 |
| 2024-02-20 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 3,808 |
| 2024-02-19 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 532 |
| 2024-02-16 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 10,287 |
| 2024-02-15 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 2,781 |
| 2024-02-14 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 2,630 |
| 2024-02-13 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 780 |
| 2024-02-12 | 0.001 | 0.001 | 0.001 | 0.001 | 5.000 | 5,457 |
| 2024-02-09 | 0.001 | 0.001 | 0.001 | 0.001 | 5.000 | 7,763 |
| 2024-02-08 | 0.001 | 0.001 | 0.001 | 0.001 | 5.000 | 5,754 |
| 2024-02-07 | 0.001 | 0.001 | 0.001 | 0.001 | 5.000 | 18,925 |
| 2024-02-06 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 22,297 |
| 2024-02-05 | 0.001 | 0.001 | 0.001 | 0.001 | 4.500 | 30,583 |
| 2024-02-02 | 0.001 | 0.001 | 0.001 | 0.001 | 4.000 | 60,346 |
| 2024-02-01 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 32,397 |
| 2024-01-31 | 0.001 | 0.001 | 0.000 | 0.001 | 2.500 | 14,900 |
| 2024-01-30 | 0.001 | 0.001 | 0.001 | 0.001 | 3.000 | 26,588 |
| 2024-01-29 | 0.001 | 0.001 | 0.001 | 0.001 | 3.000 | 40,681 |
| 2024-01-26 | 0.000 | 0.002 | 0.000 | 0.001 | 4.500 | 116,012 |
| 2024-01-25 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 2,601 |
| 2024-01-24 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 805 |
| 2024-01-23 | 0.000 | 0.001 | 0.000 | 0.000 | 1.500 | 12,319 |
| 2024-01-22 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 78 |
| 2024-01-19 | 0.000 | 0.001 | 0.000 | 0.000 | 2.000 | 494 |
| 2024-01-18 | 0.000 | 0.001 | 0.000 | 0.000 | 1.500 | 603 |
| 2024-01-17 | 0.000 | 0.001 | 0.000 | 0.000 | 2.000 | 3,378 |
| 2024-01-16 | 0.000 | 0.000 | 0.000 | 0.000 | 1.500 | 43 |
| 2024-01-15 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 1,349 |
| 2024-01-12 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 613 |
| 2024-01-11 | 0.000 | 0.000 | 0.000 | 0.000 | 1.500 | 904 |
| 2024-01-10 | 0.000 | 0.000 | 0.000 | 0.000 | 1.500 | 888 |
| 2024-01-09 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 690 |
| 2024-01-08 | 0.000 | 0.000 | 0.000 | 0.000 | 1.500 | 251 |
| 2024-01-05 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 2,655 |
| 2024-01-04 | 0.000 | 0.000 | 0.000 | 0.000 | 1.500 | 662 |
| 2024-01-03 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 185 |
| 2024-01-02 | 0.001 | 0.001 | 0.000 | 0.000 | 2.000 | 1,779 |
| 2023-12-29 | 0.000 | 0.001 | 0.000 | 0.001 | 2.500 | 1,160 |
| 2023-12-28 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 502 |
| 2023-12-27 | 0.000 | 0.000 | 0.000 | 0.000 | 1.500 | 1,089 |
| 2023-12-22 | 0.001 | 0.001 | 0.000 | 0.000 | 2.000 | 1,437 |
| 2023-12-21 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 854 |
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.