Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.009	0.009	0.009	0.009	0.843	98,754
2023-01-16	0.009	0.009	0.009	0.009	0.816	33,499
2023-01-13	0.008	0.009	0.008	0.009	0.779	120,771
2023-01-12	0.009	0.009	0.007	0.008	0.688	390,002
2023-01-11	0.010	0.010	0.009	0.009	0.807	218,500
2023-01-10	0.011	0.012	0.009	0.009	0.853	232,051
2023-01-09	0.010	0.011	0.009	0.011	0.990	112,422
2023-01-06	0.010	0.010	0.009	0.009	0.862	20,526
2023-01-05	0.009	0.010	0.009	0.009	0.843	28,814
2023-01-04	0.010	0.010	0.009	0.009	0.862	38,575
2023-01-03	0.010	0.011	0.009	0.009	0.853	133,708
2023-01-02	0.010	0.010	0.009	0.010	0.908	32,931
2022-12-30	0.010	0.010	0.009	0.010	0.880	64,597
2022-12-29	0.009	0.010	0.009	0.009	0.853	36,091
2022-12-28	0.011	0.012	0.009	0.009	0.862	113,012
2022-12-27	0.012	0.016	0.010	0.010	0.926	295,335
2022-12-23	0.012	0.012	0.011	0.012	1.127	50,234
2022-12-22	0.011	0.011	0.010	0.011	1.036	41,423
2022-12-21	0.010	0.011	0.009	0.011	1.036	148,237
2022-12-20	0.011	0.011	0.010	0.011	0.990	40,062
2022-12-19	0.012	0.012	0.011	0.011	1.008	31,863
2022-12-16	0.013	0.013	0.010	0.012	1.091	80,022
2022-12-15	0.014	0.014	0.013	0.013	1.192	32,347
2022-12-14	0.014	0.014	0.014	0.014	1.247	22,031
2022-12-13	0.016	0.016	0.014	0.014	1.283	128,532
2022-12-12	0.015	0.015	0.015	0.015	1.375	31,888
2022-12-09	0.017	0.017	0.015	0.016	1.430	103,749
2022-12-08	0.017	0.017	0.016	0.017	1.540	44,028
2022-12-07	0.019	0.019	0.016	0.017	1.512	124,583
2022-12-06	0.019	0.019	0.018	0.019	1.732	52,315
2022-12-05	0.019	0.019	0.019	0.019	1.705	37,039
2022-12-02	0.019	0.020	0.019	0.019	1.732	15,731
2022-12-01	0.021	0.024	0.019	0.019	1.760	113,122
2022-11-30	0.020	0.020	0.019	0.019	1.751	16,139
2022-11-29	0.020	0.020	0.019	0.019	1.751	13,145
2022-11-28	0.021	0.021	0.019	0.020	1.815	20,096
2022-11-25	0.020	0.021	0.020	0.020	1.870	16,645
2022-11-24	0.020	0.021	0.019	0.020	1.870	39,828
2022-11-23	0.022	0.022	0.020	0.021	1.879	23,805
2022-11-22	0.022	0.022	0.021	0.021	1.907	3,571
2022-11-21	0.022	0.022	0.021	0.021	1.897	7,791
2022-11-18	0.023	0.023	0.021	0.021	1.925	9,229
2022-11-17	0.023	0.023	0.021	0.021	1.962	11,905
2022-11-16	0.022	0.023	0.021	0.021	1.962	4,072
2022-11-15	0.023	0.024	0.021	0.022	1.998	15,863
2022-11-14	0.024	0.024	0.022	0.023	2.108	16,391
2022-11-11	0.022	0.025	0.022	0.023	2.145	32,396
2022-11-10	0.022	0.022	0.021	0.022	1.971	7,114
2022-11-09	0.021	0.022	0.020	0.021	1.925	13,102
2022-11-08	0.020	0.022	0.020	0.021	1.907	29,749
2022-11-07	0.020	0.021	0.020	0.021	1.925	32,354
2022-11-04	0.023	0.024	0.021	0.021	1.925	155,551
2022-11-03	0.027	0.027	0.027	0.027	2.475	8,202
2022-11-02	0.028	0.028	0.027	0.027	2.512	11,599
2022-11-01	0.027	0.028	0.027	0.028	2.521	14,418
2022-10-31	0.028	0.028	0.027	0.027	2.484	15,132
2022-10-28	0.029	0.029	0.027	0.028	2.548	17,941
2022-10-27	0.029	0.030	0.028	0.028	2.585	7,937
2022-10-26	0.029	0.029	0.028	0.028	2.594	6,806
2022-10-25	0.029	0.030	0.028	0.029	2.640	16,713

← NewerPage 17 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.