D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 4.364 | 4.364 | 4.236 | 4.236 | 4.025 | 5,771 |
| 2025-10-03 | 4.362 | 4.378 | 4.362 | 4.378 | 4.160 | 7,000 |
| 2025-10-02 | 4.342 | 4.342 | 4.338 | 4.338 | 4.122 | 500 |
| 2025-09-30 | 4.288 | 4.288 | 4.288 | 4.288 | 4.075 | 1,000 |
| 2025-09-29 | 4.312 | 4.362 | 4.312 | 4.342 | 4.126 | 11,508 |
| 2025-09-26 | 4.292 | 4.352 | 4.292 | 4.352 | 4.136 | 5,733 |
| 2025-09-25 | 4.336 | 4.336 | 4.300 | 4.300 | 4.086 | 901 |
| 2025-09-24 | 4.310 | 4.386 | 4.310 | 4.386 | 4.168 | 2,516 |
| 2025-09-19 | 4.256 | 4.256 | 4.218 | 4.218 | 4.008 | 810 |
| 2025-09-18 | 4.362 | 4.362 | 4.262 | 4.262 | 4.050 | 1,455 |
| 2025-09-17 | 4.250 | 4.250 | 4.209 | 4.232 | 4.022 | 1,549 |
| 2025-09-16 | 4.246 | 4.250 | 4.246 | 4.250 | 4.039 | 201 |
| 2025-09-15 | 4.154 | 4.182 | 4.154 | 4.182 | 3.974 | 12,316 |
| 2025-09-12 | 4.072 | 4.166 | 4.072 | 4.166 | 3.959 | 37,444 |
| 2025-09-09 | 4.254 | 4.254 | 4.244 | 4.244 | 4.033 | 16,910 |
| 2025-09-08 | 4.118 | 4.166 | 4.118 | 4.166 | 3.959 | 600 |
| 2025-09-05 | 4.004 | 4.004 | 4.004 | 4.004 | 3.805 | 70 |
| 2025-09-04 | 4.078 | 4.078 | 4.078 | 4.078 | 3.875 | 4 |
| 2025-09-03 | 3.926 | 4.006 | 3.904 | 3.978 | 3.780 | 4,142 |
| 2025-09-02 | 4.034 | 4.054 | 3.970 | 4.008 | 3.809 | 2,295 |
| 2025-09-01 | 3.990 | 3.994 | 3.954 | 3.980 | 3.782 | 2,682 |
| 2025-08-28 | 4.012 | 4.012 | 3.949 | 3.972 | 3.774 | 3,098 |
| 2025-08-22 | 4.024 | 4.042 | 4.012 | 4.024 | 3.824 | 11,246 |
| 2025-08-18 | 3.696 | 3.696 | 3.684 | 3.692 | 3.508 | 2,707 |
| 2025-08-12 | 3.630 | 3.630 | 3.630 | 3.630 | 3.449 | 3,221 |
| 2025-08-11 | 3.676 | 3.676 | 3.676 | 3.676 | 3.493 | 509 |
| 2025-08-08 | 3.828 | 3.828 | 3.828 | 3.828 | 3.638 | 1,250 |
| 2025-08-06 | 4.032 | 4.032 | 4.032 | 4.032 | 3.831 | 3,400 |
| 2025-08-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.706 | 200 |
| 2025-07-31 | 3.598 | 3.598 | 3.598 | 3.598 | 3.419 | 91 |
| 2025-07-30 | 3.614 | 3.614 | 3.614 | 3.614 | 3.434 | 1,007 |
| 2025-07-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.364 | 28,376 |
| 2025-07-25 | 3.582 | 3.582 | 3.574 | 3.574 | 3.396 | 472 |
| 2025-07-24 | 3.576 | 3.578 | 3.576 | 3.578 | 3.400 | 686 |
| 2025-07-23 | 3.564 | 3.594 | 3.564 | 3.594 | 3.415 | 1,860 |
| 2025-07-21 | 3.480 | 3.480 | 3.458 | 3.458 | 3.286 | 493 |
| 2025-07-18 | 3.518 | 3.532 | 3.518 | 3.532 | 3.356 | 1,288 |
| 2025-07-17 | 3.512 | 3.554 | 3.458 | 3.500 | 3.326 | 26,042 |
| 2025-07-16 | 3.504 | 3.553 | 3.504 | 3.553 | 3.376 | 782 |
| 2025-07-15 | 3.536 | 3.538 | 3.524 | 3.524 | 3.349 | 666 |
| 2025-07-14 | 3.588 | 3.588 | 3.504 | 3.504 | 3.330 | 1,836 |
| 2025-07-11 | 3.720 | 3.720 | 3.700 | 3.700 | 3.516 | 1,219 |
| 2025-07-09 | 3.499 | 3.499 | 3.480 | 3.480 | 3.307 | 894 |
| 2025-07-08 | 3.577 | 3.588 | 3.572 | 3.575 | 3.397 | 9,337 |
| 2025-07-07 | 3.557 | 3.557 | 3.557 | 3.557 | 3.380 | 380 |
| 2025-07-04 | 3.478 | 3.487 | 3.478 | 3.485 | 3.312 | 727 |
| 2025-07-03 | 3.496 | 3.496 | 3.496 | 3.496 | 3.322 | 364 |
| 2025-07-02 | 3.396 | 3.400 | 3.396 | 3.400 | 3.231 | 2,010 |
| 2025-07-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.193 | 1,200 |
| 2025-06-30 | 3.442 | 3.448 | 3.436 | 3.448 | 3.277 | 102 |
| 2025-06-27 | 3.500 | 3.500 | 3.460 | 3.460 | 3.288 | 55 |
| 2025-06-26 | 3.472 | 3.475 | 3.472 | 3.475 | 3.302 | 502 |
| 2025-06-25 | 3.467 | 3.467 | 3.467 | 3.467 | 3.295 | 480 |
| 2025-06-24 | 3.508 | 3.514 | 3.508 | 3.514 | 3.339 | 622 |
| 2025-06-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.440 | 140 |
| 2025-06-18 | 3.718 | 3.718 | 3.718 | 3.718 | 3.533 | 80 |
| 2025-06-17 | 3.692 | 3.692 | 3.692 | 3.692 | 3.508 | 48 |
| 2025-06-16 | 3.740 | 3.770 | 3.596 | 3.596 | 3.417 | 10,059 |
| 2025-06-13 | 3.764 | 3.788 | 3.660 | 3.660 | 3.478 | 11,881 |
| 2025-06-12 | 3.456 | 3.464 | 3.438 | 3.452 | 3.280 | 1,822 |
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.