Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.036	0.038	0.035	0.036	3.282	39,344
2022-07-29	0.040	0.040	0.037	0.037	3.392	46,506
2022-07-28	0.040	0.041	0.038	0.040	3.685	39,780
2022-07-27	0.040	0.042	0.038	0.040	3.667	94,679
2022-07-26	0.045	0.047	0.040	0.041	3.749	99,482
2022-07-25	0.040	0.047	0.037	0.044	4.033	160,715
2022-07-22	0.036	0.041	0.035	0.039	3.557	140,628
2022-07-21	0.032	0.037	0.031	0.037	3.401	85,971
2022-07-20	0.030	0.032	0.029	0.031	2.878	25,738
2022-07-19	0.031	0.031	0.030	0.031	2.823	7,033
2022-07-18	0.030	0.030	0.029	0.030	2.759	9,679
2022-07-15	0.031	0.031	0.029	0.030	2.732	5,604
2022-07-14	0.029	0.030	0.029	0.029	2.658	17,858
2022-07-13	0.031	0.031	0.029	0.029	2.695	19,477
2022-07-12	0.028	0.031	0.027	0.031	2.805	63,534
2022-07-11	0.028	0.028	0.027	0.027	2.493	15,404
2022-07-08	0.028	0.028	0.027	0.028	2.521	9,820
2022-07-07	0.028	0.028	0.027	0.028	2.530	11,767
2022-07-06	0.030	0.030	0.027	0.028	2.567	35,271
2022-07-05	0.030	0.030	0.028	0.029	2.612	22,622
2022-07-04	0.030	0.030	0.028	0.029	2.667	8,313
2022-07-01	0.030	0.030	0.028	0.030	2.732	18,855
2022-06-30	0.031	0.031	0.029	0.030	2.704	36,303
2022-06-29	0.032	0.037	0.031	0.031	2.814	130,500
2022-06-28	0.030	0.030	0.029	0.030	2.722	9,142
2022-06-27	0.030	0.031	0.029	0.029	2.695	35,667
2022-06-24	0.030	0.030	0.028	0.029	2.622	7,722
2022-06-23	0.031	0.031	0.029	0.030	2.722	10,264
2022-06-22	0.030	0.031	0.029	0.031	2.823	45,868
2022-06-21	0.029	0.030	0.027	0.029	2.658	18,374
2022-06-20	0.029	0.029	0.027	0.028	2.567	24,429
2022-06-17	0.029	0.030	0.029	0.029	2.686	13,904
2022-06-16	0.033	0.033	0.029	0.029	2.667	21,983
2022-06-15	0.031	0.033	0.030	0.032	2.906	20,214
2022-06-14	0.033	0.033	0.029	0.030	2.777	35,520
2022-06-13	0.039	0.039	0.031	0.032	2.924	66,343
2022-06-10	0.039	0.040	0.038	0.039	3.557	12,313
2022-06-09	0.039	0.041	0.039	0.040	3.667	24,057
2022-06-08	0.041	0.041	0.039	0.039	3.575	15,552
2022-06-07	0.040	0.041	0.039	0.041	3.777	37,482
2022-06-06	0.041	0.041	0.040	0.041	3.740	10,292
2022-06-03	0.045	0.045	0.040	0.041	3.731	50,150
2022-06-02	0.040	0.045	0.040	0.044	4.033	80,954
2022-06-01	0.042	0.042	0.039	0.040	3.703	47,617
2022-05-31	0.050	0.050	0.036	0.043	3.887	191,081
2022-05-30	0.046	0.052	0.046	0.050	4.537	131,676
2022-05-27	0.043	0.047	0.043	0.045	4.162	125,559
2022-05-26	0.038	0.044	0.036	0.042	3.813	178,040
2022-05-25	0.038	0.041	0.035	0.037	3.419	148,737
2022-05-24	0.031	0.037	0.031	0.036	3.318	157,056
2022-05-23	0.031	0.035	0.030	0.033	2.997	116,495
2022-05-20	0.028	0.031	0.028	0.030	2.741	70,221
2022-05-19	0.026	0.028	0.026	0.028	2.548	31,410
2022-05-18	0.026	0.027	0.025	0.026	2.392	17,884
2022-05-17	0.025	0.026	0.025	0.026	2.337	16,370
2022-05-16	0.026	0.026	0.024	0.025	2.264	15,802
2022-05-13	0.025	0.025	0.024	0.025	2.292	9,291
2022-05-12	0.027	0.027	0.024	0.024	2.209	40,834
2022-05-11	0.024	0.028	0.024	0.025	2.301	131,462
2022-05-10	0.022	0.023	0.022	0.023	2.136	15,098

← NewerPage 19 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.