Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.029	0.031	0.028	0.029	2.640	23,117
2022-10-21	0.030	0.030	0.028	0.029	2.695	15,347
2022-10-20	0.029	0.030	0.028	0.029	2.677	49,304
2022-10-19	0.026	0.027	0.026	0.027	2.475	21,043
2022-10-18	0.026	0.027	0.025	0.026	2.365	32,338
2022-10-17	0.028	0.028	0.027	0.027	2.447	11,964
2022-10-14	0.027	0.027	0.026	0.027	2.475	6,864
2022-10-13	0.026	0.027	0.026	0.027	2.429	14,081
2022-10-12	0.027	0.028	0.027	0.027	2.512	19,008
2022-10-11	0.028	0.028	0.027	0.028	2.548	9,104
2022-10-10	0.028	0.028	0.027	0.028	2.557	10,312
2022-10-07	0.028	0.028	0.027	0.028	2.567	11,946
2022-10-06	0.028	0.029	0.027	0.028	2.567	6,755
2022-10-05	0.028	0.028	0.027	0.028	2.567	10,770
2022-10-04	0.028	0.028	0.026	0.028	2.530	7,614
2022-10-03	0.028	0.028	0.026	0.026	2.383	12,105
2022-09-30	0.029	0.029	0.027	0.028	2.567	16,343
2022-09-29	0.029	0.030	0.027	0.028	2.585	15,310
2022-09-28	0.028	0.030	0.027	0.030	2.732	28,705
2022-09-27	0.028	0.030	0.026	0.029	2.658	50,591
2022-09-26	0.029	0.030	0.025	0.027	2.484	53,567
2022-09-23	0.034	0.034	0.026	0.029	2.658	86,193
2022-09-22	0.035	0.035	0.033	0.034	3.117	22,940
2022-09-21	0.034	0.035	0.034	0.035	3.181	9,917
2022-09-20	0.034	0.034	0.034	0.034	3.135	7,844
2022-09-19	0.036	0.036	0.034	0.034	3.117	26,856
2022-09-16	0.035	0.036	0.034	0.035	3.227	51,220
2022-09-15	0.039	0.039	0.035	0.036	3.254	102,226
2022-09-14	0.041	0.041	0.036	0.040	3.648	61,310
2022-09-13	0.043	0.044	0.038	0.038	3.492	84,837
2022-09-12	0.042	0.044	0.041	0.043	3.932	26,984
2022-09-09	0.039	0.042	0.038	0.041	3.758	51,745
2022-09-08	0.041	0.041	0.039	0.039	3.538	38,733
2022-09-07	0.041	0.041	0.040	0.041	3.758	9,936
2022-09-06	0.043	0.043	0.041	0.041	3.749	13,632
2022-09-05	0.043	0.043	0.041	0.043	3.923	26,194
2022-09-02	0.044	0.044	0.042	0.044	4.042	39,215
2022-09-01	0.048	0.049	0.043	0.043	3.932	79,825
2022-08-31	0.049	0.049	0.044	0.048	4.363	69,321
2022-08-30	0.053	0.057	0.045	0.048	4.391	371,331
2022-08-29	0.045	0.056	0.042	0.054	4.977	441,166
2022-08-26	0.048	0.050	0.046	0.047	4.308	123,652
2022-08-25	0.041	0.045	0.039	0.045	4.116	66,793
2022-08-24	0.041	0.041	0.038	0.040	3.667	35,789
2022-08-23	0.040	0.042	0.038	0.041	3.795	39,574
2022-08-22	0.042	0.045	0.040	0.040	3.667	63,791
2022-08-19	0.048	0.048	0.040	0.045	4.116	124,043
2022-08-18	0.044	0.050	0.043	0.046	4.217	288,051
2022-08-17	0.036	0.044	0.036	0.043	3.978	293,447
2022-08-16	0.033	0.036	0.033	0.036	3.300	98,940
2022-08-15	0.033	0.033	0.032	0.033	3.016	20,700
2022-08-12	0.032	0.033	0.032	0.033	2.979	15,345
2022-08-11	0.033	0.033	0.032	0.032	2.924	36,892
2022-08-10	0.033	0.035	0.033	0.033	3.043	22,868
2022-08-09	0.033	0.034	0.032	0.033	3.034	11,080
2022-08-08	0.034	0.034	0.032	0.033	3.034	34,545
2022-08-05	0.034	0.034	0.032	0.033	3.062	55,962
2022-08-04	0.036	0.036	0.034	0.034	3.135	32,241
2022-08-03	0.037	0.037	0.036	0.036	3.309	22,109
2022-08-02	0.036	0.039	0.036	0.037	3.419	36,911

← NewerPage 18 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.