D'Amico International Shipping S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.308	4.308	4.306	4.306	3.385	2,086
2023-09-06	4.180	4.242	4.180	4.242	3.335	9,206
2023-09-05	4.210	4.210	4.210	4.210	3.310	16
2023-09-04	4.200	4.200	4.180	4.180	3.286	2,866
2023-09-01	4.220	4.220	4.160	4.160	3.271	196
2023-08-31	4.240	4.240	4.240	4.240	3.334	900
2023-08-30	4.270	4.270	4.270	4.270	3.357	300
2023-08-29	4.330	4.354	4.330	4.354	3.423	5,324
2023-08-21	4.220	4.220	4.220	4.220	3.318	1,573
2023-08-18	4.070	4.136	4.070	4.136	3.252	4,626
2023-08-17	4.130	4.130	4.090	4.090	3.216	3,000
2023-08-16	4.020	4.020	4.020	4.020	3.161	100
2023-08-10	4.000	4.020	3.924	3.950	3.106	12,876
2023-08-08	3.850	3.850	3.850	3.850	3.027	4,139
2023-08-07	3.870	3.870	3.870	3.870	3.043	295
2023-08-03	3.858	3.858	3.858	3.858	3.033	504
2023-07-28	3.710	3.710	3.710	3.710	2.917	24
2023-07-10	3.728	3.728	3.728	3.728	2.931	15,003
2023-06-14	0.368	0.368	0.363	0.363	2.850	1,520
2023-06-13	0.354	0.361	0.354	0.361	2.834	2,051
2023-06-12	0.346	0.347	0.346	0.347	2.724	2,300
2023-06-09	0.344	0.346	0.344	0.346	2.720	1,681
2023-06-08	0.348	0.348	0.346	0.346	2.716	5,988
2023-06-07	0.333	0.341	0.333	0.341	2.677	5,199
2023-06-06	0.341	0.341	0.324	0.330	2.595	20,690
2023-06-05	0.345	0.352	0.345	0.348	2.736	13,746
2023-06-02	0.348	0.352	0.348	0.349	2.744	11,706
2023-06-01	0.357	0.357	0.340	0.347	2.724	17,401
2023-05-31	0.358	0.358	0.343	0.348	2.736	24,456
2023-05-30	0.375	0.375	0.368	0.368	2.893	8,521
2023-05-26	0.375	0.375	0.375	0.375	2.944	40,079
2023-05-25	0.378	0.378	0.373	0.373	2.933	7,421
2023-05-24	0.371	0.371	0.371	0.371	2.917	38
2023-05-23	0.376	0.381	0.373	0.381	2.996	1,664
2023-05-22	0.383	0.385	0.378	0.378	2.972	8,337
2023-05-19	0.388	0.388	0.388	0.388	3.047	2,617
2023-05-18	0.385	0.391	0.385	0.386	3.031	9,315
2023-05-17	0.378	0.378	0.378	0.378	2.972	900
2023-05-16	0.371	0.371	0.368	0.368	2.889	2,741
2023-05-15	0.363	0.368	0.362	0.368	2.889	17,597
2023-05-12	0.363	0.370	0.363	0.369	2.897	7,339
2023-05-11	0.372	0.372	0.363	0.363	2.854	11,152
2023-05-10	0.374	0.378	0.369	0.369	2.901	19,117
2023-05-09	0.383	0.383	0.377	0.380	2.988	3,111
2023-05-05	0.384	0.384	0.382	0.383	3.007	4,467
2023-05-04	0.386	0.386	0.371	0.373	2.929	23,118
2023-05-03	0.384	0.390	0.384	0.387	3.043	11,212
2023-05-02	0.397	0.405	0.389	0.389	3.054	3,272
2023-04-28	0.402	0.406	0.397	0.406	3.188	8,662
2023-04-27	0.403	0.403	0.403	0.403	3.165	5,467
2023-04-26	0.405	0.405	0.399	0.399	3.137	2,997
2023-04-25	0.407	0.411	0.406	0.406	3.192	1,657
2023-04-24	0.391	0.407	0.386	0.407	3.200	13,783
2023-04-21	0.425	0.425	0.410	0.414	3.142	15,692
2023-04-20	0.453	0.453	0.439	0.439	3.332	2,691
2023-04-19	0.456	0.456	0.450	0.450	3.419	5,310
2023-04-18	0.452	0.453	0.444	0.449	3.412	1,174
2023-04-17	0.451	0.451	0.446	0.447	3.393	5,400
2023-04-14	0.445	0.445	0.445	0.445	3.378	135
2023-04-13	0.434	0.438	0.434	0.434	3.294	11,531

← NewerPage 11 of 16 · 921 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.

D&#39;Amico International Shipping S.A. historical data

Stock splits

Dividends

D'Amico International Shipping S.A. historical data