Dolfines SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.009	0.009	0.007	0.007	36.500	1,924
2023-01-12	0.009	0.009	0.008	0.008	40.500	790
2023-01-11	0.009	0.009	0.008	0.009	42.500	766
2023-01-10	0.008	0.009	0.007	0.009	43.000	931
2023-01-09	0.008	0.009	0.007	0.008	39.000	4,436
2023-01-06	0.007	0.007	0.007	0.007	35.000	507
2023-01-05	0.008	0.008	0.007	0.007	37.000	571
2023-01-04	0.008	0.008	0.007	0.008	37.500	1,174
2023-01-03	0.007	0.008	0.007	0.008	38.000	2,145
2023-01-02	0.007	0.008	0.007	0.007	34.500	1,663
2022-12-30	0.007	0.008	0.006	0.007	35.000	5,681
2022-12-29	0.009	0.010	0.007	0.007	35.500	7,018
2022-12-28	0.009	0.010	0.008	0.009	43.000	3,541
2022-12-27	0.010	0.012	0.008	0.008	42.000	6,266
2022-12-23	0.008	0.011	0.008	0.009	46.500	13,721
2022-12-22	0.006	0.008	0.006	0.008	39.000	11,079
2022-12-21	0.005	0.006	0.005	0.005	26.500	1,732
2022-12-20	0.006	0.007	0.005	0.006	28.000	3,527
2022-12-19	0.006	0.009	0.005	0.006	29.500	5,624
2022-12-16	0.006	0.007	0.005	0.006	30.000	1,693
2022-12-15	0.007	0.008	0.006	0.007	33.000	2,334
2022-12-14	0.008	0.009	0.007	0.007	37.000	3,043
2022-12-13	0.009	0.010	0.008	0.009	43.000	2,423
2022-12-12	0.009	0.010	0.009	0.009	46.000	706
2022-12-09	0.010	0.010	0.009	0.010	48.000	1,517
2022-12-08	0.010	0.011	0.009	0.010	48.500	2,017
2022-12-07	0.010	0.011	0.009	0.010	50.500	1,322
2022-12-06	0.010	0.010	0.009	0.009	46.500	1,887
2022-12-05	0.012	0.012	0.010	0.010	51.500	2,079
2022-12-02	0.012	0.012	0.010	0.011	55.500	1,234
2022-12-01	0.012	0.012	0.011	0.012	57.500	666
2022-11-30	0.013	0.013	0.012	0.012	60.000	1,404
2022-11-29	0.014	0.014	0.012	0.013	63.500	2,231
2022-11-28	0.012	0.014	0.012	0.013	63.500	888
2022-11-25	0.012	0.014	0.012	0.013	63.000	990
2022-11-24	0.012	0.014	0.012	0.013	62.500	1,355
2022-11-23	0.013	0.013	0.012	0.012	61.000	1,419
2022-11-22	0.014	0.015	0.012	0.013	64.500	2,675
2022-11-21	0.013	0.015	0.012	0.014	71.000	2,929
2022-11-18	0.014	0.014	0.012	0.013	62.500	2,451
2022-11-17	0.014	0.015	0.011	0.013	66.000	5,506
2022-11-16	0.014	0.016	0.012	0.013	65.500	5,204
2022-11-15	0.022	0.024	0.013	0.013	67.000	14,346
2022-11-14	0.025	0.029	0.020	0.020	98.000	8,016
2022-11-11	0.020	0.029	0.020	0.025	122.50	12,816
2022-11-10	0.021	0.024	0.017	0.020	98.000	8,334
2022-11-09	0.024	0.029	0.019	0.021	106.00	14,588
2022-11-08	0.011	0.021	0.011	0.019	97.000	8,363
2022-11-07	0.013	0.013	0.011	0.011	56.000	3,493
2022-11-04	0.020	0.020	0.013	0.014	69.500	5,351
2022-11-03	0.021	0.026	0.018	0.019	94.500	4,136
2022-11-02	0.020	0.023	0.020	0.021	103.00	1,408
2022-11-01	0.021	0.025	0.017	0.020	99.500	4,049
2022-10-31	0.036	0.036	0.021	0.023	115.00	2,788
2022-10-28	0.038	0.041	0.032	0.034	172.00	2,122
2022-10-27	0.043	0.043	0.040	0.041	202.50	224
2022-10-26	0.040	0.044	0.040	0.043	215.00	257
2022-10-25	0.046	0.046	0.041	0.043	214.00	542
2022-10-24	0.044	0.046	0.042	0.045	224.50	388
2022-10-21	0.042	0.046	0.039	0.044	220.00	1,036

← NewerPage 17 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.