Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.024	0.024	0.020	0.020	1.842	1,365,058
2023-04-12	0.021	0.022	0.021	0.022	1.998	344,668
2023-04-11	0.020	0.022	0.020	0.021	1.943	177,572
2023-04-06	0.020	0.021	0.020	0.020	1.861	232,774
2023-04-05	0.022	0.022	0.020	0.021	1.879	366,229
2023-04-04	0.022	0.023	0.021	0.021	1.943	311,836
2023-04-03	0.022	0.023	0.022	0.022	1.998	532,334
2023-03-31	0.022	0.023	0.021	0.022	1.980	1,132,746
2023-03-30	0.025	0.025	0.021	0.022	1.980	1,274,291
2023-03-29	0.023	0.026	0.023	0.025	2.292	1,139,702
2023-03-28	0.025	0.030	0.024	0.030	2.713	615,858
2023-03-27	0.026	0.026	0.023	0.025	2.246	246,307
2023-03-24	0.026	0.027	0.023	0.026	2.347	263,858
2023-03-23	0.027	0.028	0.026	0.027	2.502	228,925
2023-03-22	0.030	0.030	0.027	0.027	2.493	404,174
2023-03-21	0.023	0.029	0.023	0.029	2.622	576,496
2023-03-20	0.025	0.026	0.022	0.023	2.145	663,966
2023-03-17	0.031	0.033	0.025	0.026	2.402	766,965
2023-03-16	0.030	0.037	0.028	0.031	2.842	1,047,134
2023-03-15	0.037	0.039	0.033	0.036	3.318	1,008,318
2023-03-14	0.040	0.041	0.033	0.037	3.382	1,788,428
2023-03-13	0.030	0.039	0.030	0.037	3.428	1,716,259
2023-03-10	0.031	0.033	0.030	0.030	2.768	769,438
2023-03-09	0.032	0.033	0.029	0.033	3.007	1,299,626
2023-03-08	0.027	0.034	0.026	0.030	2.777	2,076,075
2023-03-07	0.022	0.030	0.021	0.028	2.548	2,409,627
2023-03-06	0.024	0.025	0.022	0.022	2.017	1,459,604
2023-03-03	0.022	0.027	0.021	0.024	2.200	3,097,646
2023-03-02	0.020	0.023	0.019	0.019	1.751	595,665
2023-03-01	0.021	0.021	0.019	0.020	1.842	447,773
2023-02-28	0.023	0.023	0.019	0.021	1.916	641,525
2023-02-27	0.023	0.025	0.020	0.023	2.127	1,280,988
2023-02-24	0.020	0.026	0.019	0.022	1.971	3,563,687
2023-02-23	0.013	0.019	0.011	0.019	1.723	5,078,617
2023-02-22	0.009	0.009	0.008	0.009	0.825	336,876
2023-02-21	0.008	0.009	0.008	0.009	0.816	426,411
2023-02-20	0.008	0.008	0.008	0.008	0.706	135,270
2023-02-17	0.008	0.008	0.008	0.008	0.715	139,778
2023-02-16	0.010	0.010	0.008	0.008	0.743	379,483
2023-02-15	0.008	0.009	0.008	0.009	0.825	363,682
2023-02-14	0.008	0.008	0.007	0.008	0.743	278,034
2023-02-13	0.008	0.008	0.007	0.007	0.678	74,263
2023-02-10	0.008	0.008	0.007	0.008	0.688	101,197
2023-02-09	0.008	0.008	0.008	0.008	0.706	71,425
2023-02-08	0.008	0.008	0.008	0.008	0.697	38,015
2023-02-07	0.009	0.009	0.008	0.008	0.743	83,413
2023-02-06	0.008	0.009	0.008	0.009	0.807	217,468
2023-02-03	0.008	0.008	0.007	0.007	0.678	69,328
2023-02-02	0.008	0.008	0.007	0.008	0.697	71,584
2023-02-01	0.008	0.008	0.008	0.008	0.706	66,000
2023-01-31	0.008	0.008	0.008	0.008	0.733	33,441
2023-01-30	0.008	0.008	0.008	0.008	0.715	39,021
2023-01-27	0.008	0.008	0.008	0.008	0.733	42,215
2023-01-26	0.008	0.008	0.008	0.008	0.715	28,072
2023-01-25	0.008	0.008	0.007	0.008	0.724	131,545
2023-01-24	0.008	0.008	0.007	0.007	0.678	53,855
2023-01-23	0.009	0.009	0.007	0.008	0.688	195,789
2023-01-20	0.009	0.009	0.008	0.008	0.752	181,360
2023-01-19	0.010	0.011	0.009	0.009	0.816	354,402
2023-01-18	0.010	0.011	0.009	0.010	0.953	379,635

← NewerPage 16 of 22 · 1,286 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.