Dolfines SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.005	0.006	0.005	0.005	27.000	3,465
2023-04-06	0.005	0.006	0.005	0.005	26.000	11,617
2023-04-05	0.005	0.005	0.004	0.005	23.500	4,381
2023-04-04	0.005	0.005	0.004	0.005	23.000	3,783
2023-04-03	0.005	0.005	0.005	0.005	25.500	1,851
2023-03-31	0.005	0.005	0.005	0.005	24.000	4,861
2023-03-30	0.006	0.006	0.005	0.005	27.000	12,419
2023-03-29	0.005	0.006	0.005	0.006	30.000	10,138
2023-03-28	0.004	0.005	0.004	0.005	26.500	13,764
2023-03-27	0.003	0.004	0.003	0.004	20.500	5,724
2023-03-24	0.004	0.004	0.003	0.003	17.000	11,015
2023-03-23	0.005	0.005	0.004	0.004	19.000	5,166
2023-03-22	0.004	0.005	0.004	0.004	22.000	18,671
2023-03-21	0.004	0.005	0.003	0.004	22.000	13,003
2023-03-20	0.003	0.004	0.003	0.003	17.000	17,144
2023-03-17	0.004	0.004	0.003	0.004	18.000	12,779
2023-03-16	0.005	0.005	0.004	0.004	21.000	14,530
2023-03-15	0.006	0.008	0.005	0.005	24.500	15,535
2023-03-14	0.005	0.007	0.005	0.006	30.500	12,095
2023-03-13	0.005	0.005	0.004	0.005	23.500	3,826
2023-03-10	0.005	0.006	0.004	0.005	23.000	7,987
2023-03-09	0.007	0.007	0.005	0.006	27.500	6,349
2023-03-08	0.007	0.007	0.006	0.007	32.500	4,765
2023-03-07	0.007	0.008	0.006	0.007	37.000	2,807
2023-03-06	0.007	0.007	0.007	0.007	35.500	805
2023-03-03	0.008	0.008	0.006	0.007	35.000	1,639
2023-03-02	0.007	0.008	0.007	0.007	37.000	548
2023-03-01	0.008	0.008	0.007	0.008	39.000	598
2023-02-28	0.008	0.008	0.007	0.008	38.500	1,182
2023-02-27	0.008	0.009	0.008	0.008	39.500	1,826
2023-02-24	0.008	0.008	0.007	0.008	38.000	3,532
2023-02-23	0.007	0.008	0.005	0.006	32.000	8,105
2023-02-22	0.009	0.009	0.008	0.008	37.500	7,931
2023-02-21	0.016	0.016	0.010	0.010	51.500	7,687
2023-02-20	0.017	0.018	0.016	0.017	82.500	1,200
2023-02-17	0.018	0.019	0.017	0.018	89.500	2,456
2023-02-16	0.018	0.019	0.017	0.019	93.500	1,739
2023-02-15	0.019	0.020	0.019	0.019	94.000	754
2023-02-14	0.020	0.021	0.018	0.019	94.500	1,101
2023-02-13	0.018	0.021	0.018	0.020	100.50	3,186
2023-02-10	0.016	0.019	0.014	0.018	88.000	9,114
2023-02-09	0.023	0.027	0.017	0.017	86.500	9,823
2023-02-08	0.018	0.024	0.018	0.022	110.50	12,207
2023-02-07	0.016	0.019	0.015	0.017	87.000	7,398
2023-02-06	0.014	0.015	0.013	0.015	73.000	2,214
2023-02-03	0.013	0.014	0.013	0.013	66.500	1,157
2023-02-02	0.015	0.015	0.013	0.013	64.500	4,481
2023-02-01	0.013	0.016	0.012	0.015	74.000	6,970
2023-01-31	0.012	0.013	0.011	0.012	60.500	1,688
2023-01-30	0.013	0.013	0.012	0.012	59.500	2,854
2023-01-27	0.012	0.013	0.011	0.011	56.500	3,083
2023-01-26	0.012	0.014	0.012	0.012	60.000	4,782
2023-01-25	0.010	0.013	0.010	0.011	57.000	3,871
2023-01-24	0.011	0.011	0.009	0.010	51.000	3,630
2023-01-23	0.014	0.016	0.010	0.011	56.000	8,723
2023-01-20	0.014	0.018	0.014	0.014	70.500	24,312
2023-01-19	0.009	0.015	0.009	0.013	67.000	23,487
2023-01-18	0.009	0.009	0.008	0.008	41.500	1,052
2023-01-17	0.007	0.009	0.007	0.009	43.500	2,969
2023-01-16	0.008	0.008	0.007	0.007	36.500	1,116

← NewerPage 16 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.