Dolfines SAS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	0.379	0.379	0.362	0.370	1,850.00	14
2021-11-17	0.376	0.380	0.371	0.379	1,895.00	9
2021-11-16	0.379	0.388	0.372	0.376	1,880.00	6
2021-11-15	0.380	0.384	0.376	0.382	1,911.00	14
2021-11-12	0.390	0.390	0.375	0.380	1,900.00	14
2021-11-11	0.385	0.397	0.384	0.394	1,970.00	2
2021-11-10	0.388	0.399	0.381	0.397	1,984.50	6
2021-11-09	0.396	0.399	0.380	0.396	1,977.50	12
2021-11-08	0.384	0.397	0.381	0.397	1,985.00	10
2021-11-05	0.386	0.395	0.386	0.390	1,950.50	8
2021-11-04	0.384	0.399	0.380	0.395	1,973.50	8
2021-11-03	0.399	0.399	0.380	0.399	1,995.00	14
2021-11-02	0.400	0.400	0.386	0.399	1,996.50	27
2021-11-01	0.426	0.430	0.400	0.401	2,006.00	35
2021-10-29	0.450	0.450	0.424	0.438	2,189.50	12
2021-10-28	0.458	0.458	0.440	0.449	2,245.00	4
2021-10-27	0.460	0.464	0.443	0.458	2,290.00	2
2021-10-26	0.466	0.466	0.440	0.460	2,300.00	14
2021-10-25	0.465	0.495	0.454	0.467	2,335.00	18
2021-10-22	0.465	0.470	0.450	0.465	2,322.50	7
2021-10-21	0.460	0.470	0.450	0.470	2,349.50	13
2021-10-20	0.470	0.470	0.460	0.460	2,300.00	10
2021-10-19	0.460	0.480	0.455	0.470	2,350.00	17
2021-10-18	0.466	0.480	0.455	0.460	2,300.00	31
2021-10-15	0.476	0.479	0.460	0.479	2,395.00	7
2021-10-14	0.470	0.490	0.450	0.480	2,398.50	52

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.