D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 5.755 | 5.820 | 5.755 | 5.820 | 5.657 | 2,450 |
| 2026-01-12 | 5.585 | 5.585 | 5.510 | 5.560 | 5.404 | 4,746 |
| 2026-01-09 | 5.580 | 5.630 | 5.580 | 5.630 | 5.472 | 12,579 |
| 2026-01-08 | 5.405 | 5.525 | 5.405 | 5.495 | 5.341 | 498 |
| 2026-01-07 | 4.968 | 5.180 | 4.968 | 5.180 | 5.035 | 3,342 |
| 2026-01-06 | 4.904 | 4.992 | 4.904 | 4.992 | 4.852 | 1,796 |
| 2026-01-05 | 5.010 | 5.010 | 4.880 | 4.882 | 4.745 | 5,383 |
| 2026-01-02 | 5.015 | 5.045 | 4.880 | 4.882 | 4.745 | 4,860 |
| 2025-12-30 | 4.998 | 4.998 | 4.948 | 4.948 | 4.810 | 206 |
| 2025-12-29 | 4.976 | 4.976 | 4.938 | 4.938 | 4.800 | 1,247 |
| 2025-12-23 | 4.912 | 4.928 | 4.912 | 4.914 | 4.777 | 80,048 |
| 2025-12-19 | 4.924 | 4.932 | 4.832 | 4.892 | 4.755 | 22,514 |
| 2025-12-18 | 5.030 | 5.030 | 5.030 | 5.030 | 4.889 | 3 |
| 2025-12-17 | 5.080 | 5.080 | 5.050 | 5.055 | 4.914 | 706 |
| 2025-12-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.957 | 254 |
| 2025-12-15 | 5.135 | 5.135 | 5.105 | 5.105 | 4.962 | 212 |
| 2025-12-12 | 5.180 | 5.205 | 5.150 | 5.150 | 5.006 | 403,185 |
| 2025-12-11 | 5.265 | 5.265 | 5.265 | 5.265 | 5.118 | 12 |
| 2025-12-10 | 5.300 | 5.315 | 5.295 | 5.315 | 5.166 | 1,291 |
| 2025-12-09 | 5.350 | 5.350 | 5.298 | 5.298 | 5.149 | 17,391 |
| 2025-12-08 | 5.350 | 5.370 | 5.270 | 5.285 | 5.137 | 2,788 |
| 2025-12-05 | 5.260 | 5.365 | 5.260 | 5.360 | 5.210 | 1,433 |
| 2025-12-04 | 5.235 | 5.380 | 5.235 | 5.370 | 5.220 | 4,151 |
| 2025-12-03 | 5.005 | 5.285 | 5.005 | 5.205 | 5.059 | 3,625 |
| 2025-12-02 | 5.010 | 5.040 | 5.010 | 5.040 | 4.899 | 888 |
| 2025-12-01 | 5.110 | 5.110 | 5.060 | 5.070 | 4.928 | 2,153 |
| 2025-11-28 | 5.045 | 5.165 | 5.045 | 5.150 | 5.006 | 2,599 |
| 2025-11-27 | 5.050 | 5.070 | 5.050 | 5.070 | 4.928 | 3,430 |
| 2025-11-26 | 5.235 | 5.255 | 5.190 | 5.200 | 5.055 | 22,338 |
| 2025-11-25 | 5.320 | 5.320 | 5.145 | 5.215 | 5.069 | 14,721 |
| 2025-11-24 | 5.285 | 5.290 | 5.200 | 5.246 | 5.099 | 4,888 |
| 2025-11-21 | 5.485 | 5.485 | 5.255 | 5.270 | 5.123 | 6,936 |
| 2025-11-20 | 5.570 | 5.590 | 5.530 | 5.570 | 5.414 | 1,670 |
| 2025-11-19 | 5.500 | 5.545 | 5.445 | 5.545 | 5.390 | 85 |
| 2025-11-18 | 5.300 | 5.365 | 5.190 | 5.365 | 5.215 | 396,773 |
| 2025-11-17 | 5.325 | 5.325 | 5.285 | 5.285 | 5.137 | 2,085 |
| 2025-11-14 | 5.305 | 5.305 | 5.160 | 5.160 | 4.903 | 3,685 |
| 2025-11-13 | 5.280 | 5.405 | 5.280 | 5.349 | 5.083 | 99,443 |
| 2025-11-12 | 5.285 | 5.330 | 5.240 | 5.320 | 5.055 | 6,595 |
| 2025-11-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.084 | 4,500 |
| 2025-11-10 | 5.190 | 5.215 | 5.170 | 5.180 | 4.922 | 5,640 |
| 2025-11-07 | 4.970 | 5.205 | 4.970 | 5.205 | 4.946 | 18,866 |
| 2025-11-06 | 4.632 | 4.814 | 4.632 | 4.806 | 4.567 | 10,519 |
| 2025-11-05 | 4.478 | 4.482 | 4.478 | 4.482 | 4.259 | 6,705 |
| 2025-11-03 | 4.564 | 4.564 | 4.490 | 4.490 | 4.267 | 9,369 |
| 2025-10-31 | 4.364 | 4.432 | 4.364 | 4.432 | 4.212 | 105 |
| 2025-10-30 | 4.338 | 4.338 | 4.330 | 4.330 | 4.115 | 3,164 |
| 2025-10-29 | 4.320 | 4.398 | 4.306 | 4.366 | 4.149 | 3,431 |
| 2025-10-28 | 4.248 | 4.248 | 4.248 | 4.248 | 4.037 | 242 |
| 2025-10-27 | 4.256 | 4.256 | 4.146 | 4.146 | 3.940 | 1,333 |
| 2025-10-23 | 4.238 | 4.320 | 4.238 | 4.320 | 4.105 | 9,174 |
| 2025-10-22 | 4.152 | 4.176 | 4.152 | 4.176 | 3.968 | 758 |
| 2025-10-21 | 4.269 | 4.286 | 4.256 | 4.256 | 4.044 | 318 |
← NewerPage 4 of 4 · 233 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.