D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.288 | 14,406 |
| 2025-06-10 | 3.512 | 3.532 | 3.508 | 3.532 | 3.356 | 2,843 |
| 2025-06-06 | 3.482 | 3.526 | 3.482 | 3.496 | 3.322 | 659 |
| 2025-06-03 | 3.348 | 3.348 | 3.348 | 3.348 | 3.181 | 1 |
| 2025-06-02 | 3.252 | 3.276 | 3.252 | 3.276 | 3.113 | 2,951 |
| 2025-05-30 | 3.296 | 3.304 | 3.296 | 3.304 | 3.140 | 306 |
| 2025-05-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.174 | 44 |
| 2025-05-28 | 3.358 | 3.358 | 3.342 | 3.342 | 3.176 | 265 |
| 2025-05-27 | 3.398 | 3.398 | 3.355 | 3.362 | 3.195 | 1,817 |
| 2025-05-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.079 | 119 |
| 2025-05-20 | 3.442 | 3.442 | 3.442 | 3.442 | 3.271 | 86 |
| 2025-05-19 | 3.395 | 3.416 | 3.392 | 3.416 | 3.246 | 293 |
| 2025-05-15 | 3.374 | 3.422 | 3.334 | 3.417 | 3.247 | 6,564 |
| 2025-05-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.326 | 1,001 |
| 2025-05-13 | 3.370 | 3.370 | 3.336 | 3.336 | 3.170 | 1,648 |
| 2025-05-12 | 3.366 | 3.438 | 3.366 | 3.438 | 3.267 | 984 |
| 2025-05-09 | 3.103 | 3.121 | 3.026 | 3.028 | 2.877 | 5,046 |
| 2025-05-08 | 3.128 | 3.128 | 3.128 | 3.128 | 2.972 | 2,000 |
| 2025-05-07 | 3.090 | 3.090 | 3.080 | 3.080 | 2.927 | 2,326 |
| 2025-05-02 | 3.392 | 3.392 | 3.344 | 3.348 | 3.181 | 3,531 |
| 2025-04-29 | 3.298 | 3.298 | 3.298 | 3.298 | 2.892 | 50 |
| 2025-04-25 | 3.350 | 3.350 | 3.350 | 3.350 | 2.938 | 1,793 |
| 2025-04-24 | 3.256 | 3.256 | 3.250 | 3.250 | 2.850 | 892 |
| 2025-04-23 | 3.157 | 3.166 | 3.126 | 3.166 | 2.776 | 676 |
| 2025-04-17 | 2.966 | 2.970 | 2.966 | 2.970 | 2.604 | 1,545 |
| 2025-04-15 | 3.096 | 3.110 | 3.096 | 3.110 | 2.727 | 681 |
| 2025-04-14 | 3.104 | 3.104 | 3.104 | 3.104 | 2.722 | 389 |
| 2025-04-11 | 3.002 | 3.010 | 3.001 | 3.010 | 2.639 | 2,652 |
| 2025-04-08 | 2.998 | 3.054 | 2.998 | 3.006 | 2.636 | 3,163 |
| 2025-04-07 | 2.790 | 2.850 | 2.790 | 2.850 | 2.499 | 1,002 |
| 2025-04-03 | 3.130 | 3.130 | 3.130 | 3.130 | 2.745 | 300 |
| 2025-04-02 | 3.320 | 3.320 | 3.300 | 3.300 | 2.894 | 981 |
| 2025-04-01 | 3.375 | 3.375 | 3.375 | 3.375 | 2.959 | 60 |
| 2025-03-31 | 3.370 | 3.370 | 3.370 | 3.370 | 2.955 | 851 |
| 2025-03-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.034 | 787 |
| 2025-03-27 | 3.450 | 3.495 | 3.430 | 3.475 | 3.047 | 4,525 |
| 2025-03-24 | 3.575 | 3.575 | 3.575 | 3.575 | 3.135 | 540 |
| 2025-03-21 | 3.605 | 3.605 | 3.605 | 3.605 | 3.161 | 200 |
| 2025-03-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.262 | 501 |
| 2025-03-18 | 3.600 | 3.635 | 3.595 | 3.610 | 3.165 | 4,325 |
| 2025-03-14 | 3.560 | 3.560 | 3.450 | 3.460 | 3.034 | 2,338 |
| 2025-03-13 | 3.505 | 3.505 | 3.505 | 3.505 | 3.073 | 510 |
| 2025-03-12 | 3.465 | 3.505 | 3.465 | 3.505 | 3.073 | 798 |
| 2025-03-10 | 3.485 | 3.495 | 3.485 | 3.495 | 3.065 | 395 |
| 2025-03-05 | 3.555 | 3.555 | 3.535 | 3.538 | 3.102 | 13,882 |
| 2025-03-04 | 3.535 | 3.535 | 3.535 | 3.535 | 3.100 | 272 |
| 2025-03-03 | 3.710 | 3.710 | 3.710 | 3.710 | 3.253 | 770 |
| 2025-02-28 | 3.680 | 3.715 | 3.680 | 3.715 | 3.257 | 12,865 |
| 2025-02-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.350 | 200 |
| 2025-02-25 | 3.870 | 3.870 | 3.870 | 3.870 | 3.393 | 600 |
| 2025-02-24 | 3.855 | 3.855 | 3.855 | 3.855 | 3.380 | 31,306 |
| 2025-02-21 | 3.855 | 3.855 | 3.805 | 3.805 | 3.336 | 1,536 |
| 2025-02-20 | 3.850 | 3.850 | 3.805 | 3.805 | 3.336 | 10,465 |
| 2025-02-19 | 3.915 | 3.915 | 3.915 | 3.915 | 3.433 | 4,724 |
| 2025-02-14 | 3.895 | 3.930 | 3.895 | 3.930 | 3.446 | 749 |
| 2025-02-12 | 3.935 | 3.970 | 3.935 | 3.960 | 3.472 | 1,495 |
| 2025-02-11 | 3.983 | 3.995 | 3.983 | 3.985 | 3.494 | 6,934 |
| 2025-02-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.464 | 217 |
| 2025-01-31 | 4.010 | 4.010 | 3.960 | 3.960 | 3.472 | 1,360 |
| 2025-01-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.411 | 100 |
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.