Damaris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-21 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-04-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-31 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-30 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 130 |
| 2026-02-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 6 |
| 2026-02-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 15 |
| 2026-02-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 18 |
| 2026-02-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-02-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 22 |
| 2026-02-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-02-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-02-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 328 |
| 2026-02-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-02-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-02-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
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.