D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.430 | 8.430 | 8.425 | 8.425 | 8.425 | 74 |
| 2026-10-19 | 8.370 | 8.505 | 8.370 | 8.435 | 8.435 | 162 |
| 2026-10-16 | 8.555 | 8.555 | 8.555 | 8.555 | 8.555 | 58 |
| 2026-10-15 | 8.755 | 8.755 | 8.755 | 8.755 | 8.755 | 4 |
| 2026-10-14 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 900 |
| 2026-10-12 | 8.975 | 9.065 | 8.940 | 9.065 | 9.065 | 401 |
| 2026-10-09 | 8.930 | 9.060 | 8.930 | 9.060 | 9.060 | 4,596 |
| 2026-10-08 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 4 |
| 2026-10-07 | 8.845 | 9.035 | 8.845 | 9.035 | 9.035 | 3,050 |
| 2026-10-06 | 9.115 | 9.115 | 9.115 | 9.115 | 9.115 | 400 |
| 2026-10-05 | 9.030 | 9.350 | 9.030 | 9.125 | 9.125 | 890 |
| 2026-10-02 | 9.025 | 9.025 | 8.660 | 8.660 | 8.660 | 1,030 |
| 2026-10-01 | 8.180 | 8.270 | 8.180 | 8.270 | 8.270 | 851 |
| 2026-09-30 | 8.590 | 8.740 | 8.530 | 8.620 | 8.620 | 3,294 |
| 2026-09-29 | 7.845 | 7.960 | 7.840 | 7.950 | 7.950 | 11,553 |
| 2026-09-28 | 7.745 | 8.000 | 7.735 | 8.000 | 8.000 | 110 |
| 2026-09-24 | 7.845 | 7.845 | 7.720 | 7.805 | 7.805 | 2,185 |
| 2026-09-23 | 8.115 | 8.115 | 7.815 | 7.815 | 7.815 | 2,284 |
| 2026-09-22 | 8.190 | 8.230 | 7.980 | 7.980 | 7.980 | 4,336 |
| 2026-09-21 | 8.360 | 8.375 | 8.360 | 8.375 | 8.375 | 114 |
| 2026-09-18 | 8.305 | 8.420 | 8.215 | 8.410 | 8.410 | 667 |
| 2026-09-17 | 8.480 | 8.490 | 8.445 | 8.445 | 8.445 | 2,528 |
| 2026-09-16 | 8.195 | 8.405 | 8.160 | 8.380 | 8.380 | 8,177 |
| 2026-09-15 | 7.785 | 8.100 | 7.785 | 8.100 | 8.100 | 1,540 |
| 2026-09-14 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 192 |
| 2026-09-11 | 7.895 | 7.930 | 7.860 | 7.880 | 7.880 | 13,055 |
| 2026-09-10 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 500 |
| 2026-09-09 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 529 |
| 2026-09-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 362 |
| 2026-09-07 | 7.860 | 7.860 | 7.785 | 7.785 | 7.785 | 944 |
| 2026-09-03 | 7.560 | 7.595 | 7.560 | 7.595 | 7.595 | 666 |
| 2026-09-02 | 7.325 | 7.385 | 7.325 | 7.385 | 7.385 | 141 |
| 2026-09-01 | 7.295 | 7.390 | 7.170 | 7.345 | 7.345 | 4,501 |
| 2026-08-31 | 7.370 | 7.370 | 7.290 | 7.290 | 7.290 | 2 |
| 2026-08-28 | 7.370 | 7.370 | 7.355 | 7.355 | 7.355 | 161 |
| 2026-08-27 | 7.095 | 7.305 | 7.065 | 7.290 | 7.290 | 2,931 |
| 2026-08-26 | 7.230 | 7.240 | 7.180 | 7.240 | 7.240 | 117 |
| 2026-08-24 | 7.495 | 7.495 | 7.345 | 7.350 | 7.350 | 947 |
| 2026-08-21 | 7.515 | 7.515 | 7.470 | 7.470 | 7.470 | 400 |
| 2026-08-20 | 7.355 | 7.355 | 7.265 | 7.280 | 7.280 | 282 |
| 2026-08-18 | 7.300 | 7.300 | 7.210 | 7.210 | 7.210 | 565 |
| 2026-08-17 | 7.340 | 7.345 | 7.205 | 7.270 | 7.270 | 1,140 |
| 2026-08-14 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 4,755 |
| 2026-08-12 | 7.005 | 7.005 | 6.870 | 6.870 | 6.870 | 4,735 |
| 2026-08-11 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1,526 |
| 2026-08-07 | 7.200 | 7.200 | 6.950 | 6.950 | 6.950 | 4,081 |
| 2026-08-05 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 5 |
| 2026-08-03 | 7.075 | 7.075 | 7.075 | 7.075 | 7.075 | 2,500 |
| 2026-07-30 | 7.675 | 7.695 | 7.600 | 7.650 | 7.650 | 436 |
| 2026-07-28 | 7.615 | 7.615 | 7.460 | 7.460 | 7.460 | 289 |
| 2026-07-27 | 7.995 | 7.995 | 7.460 | 7.460 | 7.460 | 646 |
| 2026-07-24 | 7.980 | 8.050 | 7.980 | 8.050 | 8.050 | 7,490 |
| 2026-07-23 | 7.645 | 7.765 | 7.588 | 7.765 | 7.765 | 875 |
| 2026-07-22 | 7.720 | 7.870 | 7.610 | 7.650 | 7.650 | 5,994 |
| 2026-07-21 | 7.435 | 7.610 | 7.410 | 7.610 | 7.610 | 3,270 |
| 2026-07-20 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-07-17 | 7.510 | 7.510 | 7.185 | 7.210 | 7.210 | 10,021 |
| 2026-07-16 | 7.615 | 7.615 | 7.615 | 7.615 | 7.615 | 0 |
| 2026-07-15 | 7.633 | 7.670 | 7.615 | 7.615 | 7.615 | 733 |
| 2026-07-14 | 7.655 | 7.655 | 7.655 | 7.655 | 7.655 | 5,801 |
Page 1 of 16 · 920 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.2295 EUR |
| 2025-11-17 | 0.1155 EUR |
| 2025-05-02 | 0.2586 EUR |
| 2024-11-18 | 0.2383 EUR |
| 2024-04-29 | 0.1973 EUR |
| 2023-11-27 | 0.1290 EUR |
| 2023-04-24 | 0.0139 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.