D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1,800 |
| 2026-07-10 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 0 |
| 2026-07-09 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 2 |
| 2026-07-08 | 7.285 | 7.285 | 7.278 | 7.278 | 7.278 | 56 |
| 2026-07-07 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 102 |
| 2026-07-06 | 7.310 | 7.310 | 7.260 | 7.260 | 7.260 | 28 |
| 2026-07-03 | 6.920 | 7.090 | 6.920 | 7.090 | 7.090 | 161 |
| 2026-07-02 | 7.100 | 7.113 | 6.985 | 6.985 | 6.985 | 3,719 |
| 2026-07-01 | 6.510 | 6.593 | 6.510 | 6.545 | 6.545 | 125 |
| 2026-06-30 | 6.780 | 6.780 | 6.555 | 6.590 | 6.590 | 11,869 |
| 2026-06-29 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2026-06-26 | 7.480 | 7.480 | 7.305 | 7.305 | 7.305 | 1,648 |
| 2026-06-25 | 7.885 | 7.970 | 7.860 | 7.970 | 7.970 | 8,179 |
| 2026-06-24 | 8.300 | 8.475 | 8.160 | 8.160 | 8.160 | 305 |
| 2026-06-23 | 7.920 | 8.165 | 7.920 | 8.155 | 8.155 | 987 |
| 2026-06-22 | 7.783 | 7.783 | 7.783 | 7.783 | 7.783 | 0 |
| 2026-06-19 | 7.783 | 7.783 | 7.783 | 7.783 | 7.783 | 15,797 |
| 2026-06-18 | 7.570 | 7.625 | 7.505 | 7.625 | 7.625 | 13,104 |
| 2026-06-17 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 2,500 |
| 2026-06-16 | 7.848 | 7.848 | 7.800 | 7.800 | 7.800 | 10,941 |
| 2026-06-15 | 7.680 | 7.765 | 7.630 | 7.740 | 7.740 | 12,569 |
| 2026-06-12 | 7.443 | 7.443 | 7.443 | 7.443 | 7.443 | 0 |
| 2026-06-11 | 7.443 | 7.443 | 7.443 | 7.443 | 7.443 | 6 |
| 2026-06-10 | 7.405 | 7.405 | 7.405 | 7.405 | 7.405 | 300 |
| 2026-06-09 | 7.320 | 7.345 | 7.260 | 7.260 | 7.260 | 2,148 |
| 2026-06-08 | 7.265 | 7.265 | 7.170 | 7.175 | 7.175 | 1,033 |
| 2026-06-05 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | 500 |
| 2026-06-04 | 7.065 | 7.065 | 7.050 | 7.050 | 7.050 | 29 |
| 2026-06-03 | 7.085 | 7.120 | 7.085 | 7.105 | 7.105 | 2,794 |
| 2026-06-02 | 7.245 | 7.245 | 7.240 | 7.240 | 7.240 | 2,131 |
| 2026-06-01 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 1,130 |
| 2026-05-29 | 7.160 | 7.160 | 6.965 | 7.000 | 7.000 | 8,533 |
| 2026-05-28 | 7.305 | 7.305 | 7.275 | 7.275 | 7.275 | 5,601 |
| 2026-05-27 | 7.795 | 7.795 | 7.510 | 7.510 | 7.510 | 19,581 |
| 2026-05-26 | 7.870 | 7.910 | 7.855 | 7.910 | 7.910 | 5,654 |
| 2026-05-25 | 7.995 | 7.995 | 7.995 | 7.995 | 7.995 | 432 |
| 2026-05-22 | 8.160 | 8.175 | 8.160 | 8.175 | 8.175 | 121 |
| 2026-05-21 | 8.600 | 8.670 | 8.500 | 8.500 | 8.500 | 2,141 |
| 2026-05-20 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 675 |
| 2026-05-19 | 8.545 | 8.545 | 8.415 | 8.415 | 8.415 | 14,373 |
| 2026-05-18 | 8.470 | 8.470 | 8.220 | 8.385 | 8.385 | 15,562 |
| 2026-05-15 | 8.375 | 8.410 | 8.290 | 8.373 | 8.373 | 5,616 |
| 2026-05-14 | 8.380 | 8.380 | 8.330 | 8.330 | 8.330 | 577 |
| 2026-05-13 | 8.543 | 8.543 | 8.255 | 8.255 | 8.255 | 17,169 |
| 2026-05-12 | 8.215 | 8.315 | 8.165 | 8.180 | 8.180 | 1,818 |
| 2026-05-11 | 8.840 | 8.840 | 8.050 | 8.050 | 8.050 | 8,678 |
| 2026-05-08 | 8.965 | 9.230 | 8.965 | 9.095 | 9.095 | 24,344 |
| 2026-05-07 | 8.600 | 8.605 | 8.395 | 8.420 | 8.420 | 4,875 |
| 2026-05-06 | 8.210 | 8.210 | 7.870 | 8.060 | 8.060 | 40,430 |
| 2026-05-05 | 7.990 | 8.220 | 7.990 | 8.199 | 8.199 | 4,977 |
| 2026-04-29 | 7.940 | 7.940 | 7.890 | 7.925 | 7.703 | 1,031 |
| 2026-04-28 | 7.700 | 7.775 | 7.700 | 7.700 | 7.485 | 670 |
| 2026-04-27 | 7.635 | 7.635 | 7.515 | 7.515 | 7.305 | 8 |
| 2026-04-23 | 7.770 | 7.790 | 7.670 | 7.670 | 7.455 | 6,557 |
| 2026-04-22 | 7.540 | 7.540 | 7.435 | 7.455 | 7.246 | 4,047 |
← NewerPage 2 of 2 · 115 trading days
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.