D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 7.910 | 7.910 | 7.775 | 7.775 | 7.557 | 3,529 |
| 2026-04-13 | 7.770 | 7.935 | 7.750 | 7.935 | 7.713 | 349 |
| 2026-04-10 | 7.770 | 7.770 | 7.770 | 7.770 | 7.553 | 207 |
| 2026-04-09 | 8.230 | 8.230 | 8.200 | 8.200 | 7.971 | 393 |
| 2026-04-08 | 7.860 | 8.000 | 7.860 | 8.000 | 7.776 | 7,581 |
| 2026-04-07 | 8.175 | 8.225 | 8.095 | 8.225 | 7.995 | 9,570 |
| 2026-04-01 | 7.655 | 7.725 | 7.615 | 7.725 | 7.509 | 6,483 |
| 2026-03-31 | 7.245 | 7.455 | 7.245 | 7.450 | 7.242 | 2,564 |
| 2026-03-30 | 7.363 | 7.465 | 7.360 | 7.406 | 7.199 | 8,455 |
| 2026-03-27 | 7.560 | 7.560 | 7.370 | 7.410 | 7.203 | 2,173 |
| 2026-03-26 | 7.500 | 7.645 | 7.500 | 7.645 | 7.431 | 27,666 |
| 2026-03-25 | 7.365 | 7.365 | 7.300 | 7.300 | 7.096 | 477 |
| 2026-03-24 | 7.645 | 7.725 | 7.645 | 7.725 | 7.509 | 201 |
| 2026-03-23 | 7.010 | 7.570 | 7.010 | 7.570 | 7.358 | 1,376 |
| 2026-03-20 | 7.130 | 7.145 | 6.930 | 6.945 | 6.751 | 21,238 |
| 2026-03-19 | 6.425 | 7.150 | 6.425 | 7.150 | 6.950 | 7,900 |
| 2026-03-18 | 7.620 | 7.690 | 7.590 | 7.690 | 7.475 | 10,266 |
| 2026-03-16 | 7.500 | 7.500 | 7.460 | 7.460 | 7.251 | 10,437 |
| 2026-03-13 | 6.820 | 6.990 | 6.770 | 6.968 | 6.773 | 748 |
| 2026-03-12 | 7.530 | 7.530 | 7.000 | 7.000 | 6.804 | 3,754 |
| 2026-03-11 | 7.665 | 7.665 | 7.585 | 7.585 | 7.373 | 5,663 |
| 2026-03-10 | 7.625 | 7.625 | 7.625 | 7.625 | 7.412 | 1,554 |
| 2026-03-09 | 7.525 | 7.525 | 7.453 | 7.470 | 7.261 | 1,783 |
| 2026-03-06 | 7.310 | 7.310 | 7.110 | 7.250 | 7.047 | 3,850 |
| 2026-03-05 | 7.405 | 7.480 | 7.255 | 7.325 | 7.120 | 3,057 |
| 2026-03-04 | 7.455 | 7.880 | 7.425 | 7.850 | 7.630 | 6,633 |
| 2026-03-03 | 7.700 | 7.805 | 7.660 | 7.725 | 7.509 | 31,491 |
| 2026-03-02 | 7.875 | 8.040 | 7.775 | 7.840 | 7.621 | 6,717 |
| 2026-02-27 | 7.775 | 7.775 | 7.735 | 7.735 | 7.519 | 1,562 |
| 2026-02-26 | 7.540 | 7.665 | 7.540 | 7.660 | 7.446 | 4,040 |
| 2026-02-25 | 7.525 | 7.615 | 7.450 | 7.450 | 7.242 | 1,131 |
| 2026-02-24 | 7.400 | 7.465 | 7.360 | 7.450 | 7.242 | 2,747 |
| 2026-02-23 | 7.225 | 7.225 | 7.200 | 7.200 | 6.999 | 125 |
| 2026-02-20 | 7.195 | 7.286 | 7.195 | 7.245 | 7.042 | 28,069 |
| 2026-02-19 | 6.995 | 7.210 | 6.975 | 7.210 | 7.008 | 2,309 |
| 2026-02-18 | 6.895 | 6.965 | 6.895 | 6.965 | 6.770 | 3,252 |
| 2026-02-17 | 6.660 | 6.660 | 6.660 | 6.660 | 6.474 | 3,023 |
| 2026-02-16 | 6.800 | 6.800 | 6.745 | 6.745 | 6.556 | 1,100 |
| 2026-02-13 | 6.388 | 6.425 | 6.388 | 6.425 | 6.245 | 2,275 |
| 2026-02-12 | 6.390 | 6.390 | 6.390 | 6.390 | 6.211 | 1,200 |
| 2026-02-11 | 6.350 | 6.550 | 6.340 | 6.540 | 6.357 | 1,694 |
| 2026-02-10 | 6.310 | 6.375 | 6.290 | 6.355 | 6.177 | 11,100 |
| 2026-02-09 | 6.260 | 6.325 | 6.245 | 6.295 | 6.119 | 4,265 |
| 2026-02-06 | 6.100 | 6.100 | 6.085 | 6.085 | 5.915 | 26,913 |
| 2026-02-05 | 6.093 | 6.130 | 6.045 | 6.129 | 5.957 | 66,979 |
| 2026-02-04 | 6.065 | 6.065 | 5.945 | 5.945 | 5.779 | 463 |
| 2026-02-03 | 6.093 | 6.185 | 6.080 | 6.185 | 6.012 | 1,013 |
| 2026-02-02 | 5.840 | 6.015 | 5.800 | 6.015 | 5.847 | 2,916 |
| 2026-01-30 | 5.790 | 5.970 | 5.785 | 5.965 | 5.798 | 5,548 |
| 2026-01-29 | 5.860 | 6.015 | 5.830 | 5.830 | 5.667 | 194,077 |
| 2026-01-28 | 5.680 | 5.725 | 5.680 | 5.720 | 5.560 | 8,894 |
| 2026-01-27 | 5.570 | 5.735 | 5.570 | 5.730 | 5.570 | 5,282 |
| 2026-01-26 | 5.800 | 5.800 | 5.580 | 5.585 | 5.429 | 10,095 |
| 2026-01-23 | 5.550 | 5.700 | 5.530 | 5.665 | 5.507 | 6,400 |
| 2026-01-22 | 5.680 | 5.708 | 5.655 | 5.700 | 5.541 | 2,192 |
| 2026-01-21 | 5.600 | 5.630 | 5.600 | 5.630 | 5.472 | 17,442 |
| 2026-01-20 | 5.495 | 5.580 | 5.495 | 5.555 | 5.400 | 4,561 |
| 2026-01-19 | 5.580 | 5.640 | 5.580 | 5.610 | 5.453 | 2,148 |
| 2026-01-16 | 5.700 | 5.715 | 5.680 | 5.680 | 5.521 | 17,720 |
| 2026-01-14 | 5.845 | 5.850 | 5.825 | 5.845 | 5.681 | 6,008 |
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.