D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.411 | 100 |
| 2025-01-23 | 3.975 | 4.035 | 3.975 | 4.030 | 3.534 | 1,204 |
| 2025-01-21 | 4.150 | 4.150 | 4.020 | 4.020 | 3.525 | 489 |
| 2025-01-15 | 4.415 | 4.415 | 4.415 | 4.415 | 3.871 | 1,425 |
| 2025-01-14 | 4.480 | 4.480 | 4.445 | 4.455 | 3.906 | 3,535 |
| 2025-01-13 | 4.535 | 4.535 | 4.500 | 4.515 | 3.959 | 7,223 |
| 2025-01-10 | 4.430 | 4.430 | 4.430 | 4.430 | 3.885 | 5 |
| 2025-01-09 | 4.220 | 4.220 | 4.220 | 4.220 | 3.700 | 236 |
| 2025-01-03 | 4.215 | 4.215 | 4.215 | 4.215 | 3.696 | 79 |
| 2024-12-27 | 4.065 | 4.065 | 4.065 | 4.065 | 3.564 | 1,324 |
| 2024-12-18 | 3.975 | 3.975 | 3.975 | 3.975 | 3.486 | 3 |
| 2024-12-16 | 3.995 | 3.995 | 3.940 | 3.990 | 3.499 | 11,941 |
| 2024-12-13 | 4.070 | 4.070 | 4.055 | 4.055 | 3.556 | 2,739 |
| 2024-12-12 | 4.145 | 4.145 | 4.110 | 4.110 | 3.604 | 5,307 |
| 2024-12-11 | 4.165 | 4.165 | 4.165 | 4.165 | 3.652 | 3,644 |
| 2024-12-06 | 4.140 | 4.180 | 4.140 | 4.150 | 3.639 | 3,632 |
| 2024-12-05 | 4.135 | 4.180 | 4.135 | 4.165 | 3.652 | 9,938 |
| 2024-12-04 | 4.310 | 4.310 | 4.240 | 4.240 | 3.718 | 2,970 |
| 2024-12-02 | 4.035 | 4.040 | 4.010 | 4.010 | 3.516 | 1,046 |
| 2024-11-29 | 4.080 | 4.080 | 4.080 | 4.080 | 3.578 | 166 |
| 2024-11-28 | 4.100 | 4.100 | 4.100 | 4.100 | 3.595 | 572 |
| 2024-11-27 | 4.035 | 4.060 | 4.035 | 4.060 | 3.560 | 5,811 |
| 2024-11-25 | 4.155 | 4.155 | 4.110 | 4.145 | 3.635 | 8,712 |
| 2024-11-22 | 4.255 | 4.255 | 4.190 | 4.225 | 3.705 | 14,225 |
| 2024-11-21 | 4.270 | 4.295 | 4.215 | 4.230 | 3.709 | 35,062 |
| 2024-11-20 | 4.475 | 4.475 | 4.340 | 4.355 | 3.819 | 18,931 |
| 2024-11-19 | 4.255 | 4.255 | 4.255 | 4.255 | 3.731 | 1,329 |
| 2024-11-18 | 4.190 | 4.205 | 4.170 | 4.205 | 3.687 | 3,923 |
| 2024-11-15 | 4.505 | 4.505 | 4.465 | 4.465 | 3.706 | 695 |
| 2024-11-14 | 4.445 | 4.500 | 4.435 | 4.500 | 3.735 | 4,823 |
| 2024-11-13 | 4.405 | 4.420 | 4.405 | 4.405 | 3.656 | 1,670 |
| 2024-11-12 | 4.450 | 4.450 | 4.430 | 4.430 | 3.677 | 2,279 |
| 2024-11-11 | 4.555 | 4.555 | 4.540 | 4.540 | 3.768 | 901 |
| 2024-11-07 | 4.925 | 4.925 | 4.880 | 4.895 | 4.063 | 3,164 |
| 2024-11-06 | 4.800 | 4.800 | 4.800 | 4.800 | 3.984 | 610 |
| 2024-11-05 | 4.823 | 4.823 | 4.823 | 4.823 | 4.003 | 2,312 |
| 2024-10-30 | 5.040 | 5.080 | 5.030 | 5.060 | 4.200 | 2,507 |
| 2024-10-25 | 5.220 | 5.300 | 5.220 | 5.260 | 4.366 | 4,679 |
| 2024-10-24 | 5.310 | 5.310 | 5.250 | 5.250 | 4.358 | 2,087 |
| 2024-10-23 | 5.380 | 5.380 | 5.370 | 5.370 | 4.457 | 1,336 |
| 2024-10-21 | 5.610 | 5.610 | 5.610 | 5.610 | 4.657 | 1,319 |
| 2024-10-18 | 5.600 | 5.610 | 5.600 | 5.610 | 4.657 | 885 |
| 2024-10-16 | 5.620 | 5.620 | 5.560 | 5.620 | 4.665 | 5,540 |
| 2024-10-09 | 6.050 | 6.050 | 6.050 | 6.050 | 5.022 | 815 |
| 2024-10-08 | 6.100 | 6.200 | 6.100 | 6.200 | 5.146 | 2,148 |
| 2024-10-07 | 6.060 | 6.060 | 6.060 | 6.060 | 5.030 | 824 |
| 2024-10-04 | 6.080 | 6.160 | 6.060 | 6.160 | 5.113 | 3,722 |
| 2024-10-03 | 5.740 | 5.790 | 5.740 | 5.790 | 4.806 | 6,316 |
| 2024-10-02 | 5.810 | 5.890 | 5.810 | 5.890 | 4.889 | 499 |
| 2024-10-01 | 5.810 | 5.810 | 5.790 | 5.790 | 4.806 | 2,373 |
| 2024-09-30 | 5.740 | 5.770 | 5.740 | 5.750 | 4.773 | 4,055 |
| 2024-09-27 | 5.720 | 5.830 | 5.720 | 5.800 | 4.814 | 9,350 |
| 2024-09-26 | 6.000 | 6.000 | 5.940 | 5.940 | 4.931 | 5,247 |
| 2024-09-25 | 6.020 | 6.020 | 5.940 | 5.940 | 4.931 | 1,435 |
| 2024-09-24 | 6.030 | 6.030 | 5.970 | 5.970 | 4.955 | 1,486 |
| 2024-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 4.980 | 1,501 |
| 2024-09-18 | 6.210 | 6.210 | 6.210 | 6.210 | 5.155 | 925 |
| 2024-09-10 | 5.880 | 5.880 | 5.720 | 5.720 | 4.748 | 453 |
| 2024-09-06 | 5.780 | 5.780 | 5.780 | 5.780 | 4.798 | 312 |
| 2024-09-05 | 5.940 | 5.940 | 5.940 | 5.940 | 4.931 | 1,659 |
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.