Dolfines SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.001	0.001	0.001	0.001	5.000	11,687
2023-07-04	0.001	0.001	0.001	0.001	5.000	8,776
2023-07-03	0.001	0.001	0.001	0.001	4.000	22,826
2023-06-30	0.002	0.002	0.001	0.001	6.500	18,559
2023-06-29	0.002	0.003	0.002	0.002	10.000	7,004
2023-06-28	0.003	0.004	0.002	0.002	11.500	11,254
2023-06-27	0.003	0.004	0.003	0.003	16.500	3,621
2023-06-26	0.003	0.004	0.002	0.003	15.000	10,921
2023-06-23	0.005	0.005	0.004	0.004	20.000	10,782
2023-06-22	0.006	0.006	0.005	0.005	26.000	5,091
2023-06-21	0.007	0.007	0.006	0.006	29.000	2,990
2023-06-20	0.007	0.007	0.006	0.007	32.500	1,717
2023-06-19	0.007	0.007	0.006	0.007	33.000	1,621
2023-06-16	0.007	0.008	0.007	0.007	33.000	7,355
2023-06-15	0.006	0.007	0.006	0.007	34.500	2,414
2023-06-14	0.007	0.007	0.006	0.006	31.000	1,241
2023-06-13	0.006	0.007	0.006	0.006	32.000	3,678
2023-06-12	0.006	0.006	0.006	0.006	29.000	620
2023-06-09	0.005	0.006	0.005	0.006	29.000	786
2023-06-08	0.006	0.006	0.006	0.006	28.500	96
2023-06-07	0.006	0.006	0.005	0.006	28.500	202
2023-06-06	0.006	0.006	0.005	0.005	27.000	823
2023-06-05	0.006	0.006	0.006	0.006	28.000	1,129
2023-06-02	0.006	0.006	0.006	0.006	28.000	606
2023-06-01	0.006	0.006	0.006	0.006	28.500	377
2023-05-31	0.006	0.006	0.006	0.006	28.000	2,569
2023-05-30	0.006	0.006	0.006	0.006	29.000	619
2023-05-29	0.005	0.006	0.005	0.006	29.000	3,076
2023-05-26	0.005	0.005	0.005	0.005	25.500	700
2023-05-25	0.005	0.005	0.005	0.005	26.000	1,213
2023-05-24	0.006	0.006	0.005	0.006	27.500	1,562
2023-05-23	0.006	0.006	0.006	0.006	28.000	2,069
2023-05-22	0.006	0.006	0.006	0.006	29.500	2,021
2023-05-19	0.006	0.006	0.006	0.006	30.500	1,192
2023-05-18	0.006	0.006	0.006	0.006	29.500	1,707
2023-05-17	0.006	0.006	0.006	0.006	29.500	2,515
2023-05-16	0.006	0.006	0.005	0.005	26.500	953
2023-05-15	0.006	0.006	0.006	0.006	28.000	3,371
2023-05-12	0.006	0.007	0.005	0.006	30.500	16,287
2023-05-11	0.005	0.005	0.005	0.005	24.000	720
2023-05-10	0.005	0.005	0.005	0.005	24.000	329
2023-05-09	0.005	0.005	0.005	0.005	23.500	441
2023-05-08	0.005	0.005	0.005	0.005	23.500	465
2023-05-05	0.005	0.005	0.004	0.005	22.500	1,606
2023-05-04	0.005	0.005	0.004	0.004	22.000	1,629
2023-05-03	0.005	0.005	0.005	0.005	23.500	1,055
2023-05-02	0.005	0.005	0.005	0.005	23.500	1,507
2023-04-28	0.006	0.006	0.005	0.005	24.500	5,744
2023-04-27	0.005	0.006	0.005	0.006	30.000	11,952
2023-04-26	0.005	0.005	0.005	0.005	23.000	674
2023-04-25	0.005	0.005	0.005	0.005	23.000	1,448
2023-04-24	0.004	0.005	0.004	0.005	24.000	4,886
2023-04-21	0.005	0.005	0.004	0.004	22.000	383
2023-04-20	0.005	0.005	0.005	0.005	23.500	1,343
2023-04-19	0.005	0.005	0.005	0.005	23.500	1,083
2023-04-18	0.005	0.005	0.005	0.005	23.000	2,019
2023-04-17	0.005	0.005	0.005	0.005	24.500	1,995
2023-04-14	0.006	0.006	0.005	0.005	25.500	4,789
2023-04-13	0.005	0.007	0.005	0.006	28.000	20,459
2023-04-12	0.005	0.006	0.005	0.005	26.000	5,573

← NewerPage 15 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.