Dolfines SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	1.811	1.930	1.810	1.880	1.880	16,633
2024-11-28	1.930	1.969	1.810	1.810	1.810	11,815
2024-11-27	2.000	2.000	1.940	1.940	1.940	363
2024-11-26	1.950	2.100	1.950	2.000	2.000	1,874
2024-11-25	2.390	2.390	1.950	1.950	1.950	23,676
2024-11-22	2.300	2.420	2.260	2.300	2.300	2,084
2024-11-21	2.440	2.600	2.250	2.300	2.300	4,029
2024-11-20	2.700	2.860	2.440	2.860	2.860	1,519
2024-11-19	2.390	2.740	2.390	2.720	2.720	2,802
2024-11-18	2.280	2.500	2.280	2.500	2.500	1,450
2024-11-15	2.055	2.300	2.055	2.280	2.280	1,878
2024-11-14	2.290	2.350	2.100	2.245	2.245	3,163
2024-11-13	2.150	2.320	1.950	2.320	2.320	1,990
2024-11-12	2.100	2.400	2.100	2.121	2.121	3,726
2024-11-11	2.410	2.410	2.120	2.120	2.120	1,396
2024-11-08	2.090	2.440	2.070	2.420	2.420	976
2024-11-07	2.260	2.490	1.900	2.490	2.490	7,033
2024-11-06	2.510	2.940	2.500	2.650	2.650	827
2024-11-05	0.001	0.001	0.001	0.001	3.000	2,026
2024-11-04	0.001	0.001	0.000	0.001	2.500	4,499
2024-11-01	0.001	0.001	0.001	0.001	3.000	9,653
2024-10-31	0.001	0.001	0.001	0.001	3.000	8,100
2024-10-30	0.001	0.001	0.001	0.001	3.000	4,526
2024-10-29	0.001	0.001	0.001	0.001	2.500	1,655
2024-10-28	0.001	0.001	0.000	0.001	2.500	1,237
2024-10-25	0.001	0.001	0.000	0.001	3.000	1,204
2024-10-24	0.001	0.001	0.001	0.001	3.000	2,744
2024-10-23	0.001	0.001	0.001	0.001	3.000	1,496
2024-10-22	0.001	0.001	0.001	0.001	2.500	2,950
2024-10-21	0.001	0.001	0.000	0.001	2.500	3,008
2024-10-18	0.001	0.001	0.001	0.001	3.000	4,846
2024-10-17	0.001	0.001	0.001	0.001	3.000	623
2024-10-16	0.001	0.001	0.001	0.001	2.500	286
2024-10-15	0.001	0.001	0.001	0.001	2.500	472
2024-10-14	0.001	0.001	0.001	0.001	2.500	6,319
2024-10-11	0.001	0.001	0.001	0.001	3.000	5,892
2024-10-10	0.001	0.001	0.001	0.001	3.500	9,382
2024-10-09	0.001	0.001	0.001	0.001	3.000	56,602
2024-10-08	0.001	0.001	0.001	0.001	3.000	621
2024-10-07	0.001	0.001	0.001	0.001	3.000	68
2024-10-04	0.001	0.001	0.001	0.001	2.500	872
2024-10-03	0.001	0.001	0.001	0.001	3.000	514
2024-10-02	0.001	0.001	0.001	0.001	2.500	18
2024-10-01	0.001	0.001	0.001	0.001	3.000	95
2024-09-30	0.001	0.001	0.001	0.001	2.500	319
2024-09-27	0.001	0.001	0.001	0.001	3.000	951
2024-09-26	0.001	0.001	0.001	0.001	3.000	211
2024-09-25	0.001	0.001	0.001	0.001	3.000	767
2024-09-24	0.001	0.001	0.001	0.001	3.000	743
2024-09-23	0.001	0.001	0.001	0.001	3.000	806
2024-09-20	0.001	0.001	0.001	0.001	3.000	215
2024-09-19	0.001	0.001	0.001	0.001	3.000	133
2024-09-18	0.001	0.001	0.001	0.001	2.500	2,858
2024-09-17	0.001	0.001	0.001	0.001	3.000	5,773
2024-09-16	0.001	0.001	0.001	0.001	3.000	52
2024-09-13	0.001	0.001	0.001	0.001	3.000	332
2024-09-12	0.001	0.001	0.001	0.001	3.500	15
2024-09-11	0.001	0.001	0.001	0.001	3.500	2,201
2024-09-10	0.001	0.001	0.001	0.001	3.000	2,754
2024-09-09	0.001	0.001	0.001	0.001	3.000	62

← NewerPage 9 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.