D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 6.150 | 6.150 | 6.150 | 6.150 | 5.105 | 264 |
| 2024-08-28 | 6.160 | 6.160 | 6.070 | 6.070 | 5.038 | 1,569 |
| 2024-08-27 | 6.200 | 6.200 | 6.140 | 6.140 | 5.097 | 3,033 |
| 2024-08-21 | 6.310 | 6.320 | 6.290 | 6.320 | 5.246 | 1,342 |
| 2024-08-20 | 6.370 | 6.370 | 6.370 | 6.370 | 5.287 | 276 |
| 2024-08-16 | 6.490 | 6.490 | 6.480 | 6.480 | 5.379 | 2,020 |
| 2024-08-13 | 6.330 | 6.380 | 6.330 | 6.380 | 5.296 | 804 |
| 2024-08-12 | 6.330 | 6.330 | 6.330 | 6.330 | 5.254 | 284 |
| 2024-08-08 | 6.300 | 6.400 | 6.300 | 6.400 | 5.312 | 782 |
| 2024-08-07 | 6.560 | 6.560 | 6.560 | 6.560 | 5.445 | 379 |
| 2024-07-30 | 6.830 | 6.850 | 6.820 | 6.820 | 5.661 | 4,214 |
| 2024-07-29 | 6.860 | 6.860 | 6.860 | 6.860 | 5.694 | 392 |
| 2024-07-26 | 6.850 | 6.850 | 6.720 | 6.720 | 5.578 | 1,098 |
| 2024-07-25 | 6.840 | 6.850 | 6.840 | 6.850 | 5.686 | 695 |
| 2024-07-24 | 7.070 | 7.070 | 7.070 | 7.070 | 5.868 | 216 |
| 2024-07-23 | 7.200 | 7.200 | 7.200 | 7.200 | 5.976 | 61 |
| 2024-07-18 | 7.090 | 7.140 | 7.050 | 7.050 | 5.852 | 1,604 |
| 2024-07-17 | 7.220 | 7.220 | 7.220 | 7.220 | 5.993 | 502 |
| 2024-07-16 | 7.160 | 7.220 | 7.160 | 7.220 | 5.993 | 619 |
| 2024-07-15 | 7.170 | 7.170 | 7.060 | 7.060 | 5.860 | 3,347 |
| 2024-07-12 | 7.220 | 7.220 | 7.130 | 7.140 | 5.927 | 2,153 |
| 2024-07-10 | 7.360 | 7.360 | 7.360 | 7.360 | 6.109 | 230 |
| 2024-07-09 | 7.210 | 7.240 | 7.170 | 7.170 | 5.951 | 7,259 |
| 2024-07-08 | 7.430 | 7.430 | 7.410 | 7.410 | 6.151 | 1,346 |
| 2024-07-05 | 7.630 | 7.630 | 7.390 | 7.390 | 6.134 | 1,807 |
| 2024-07-03 | 7.610 | 7.670 | 7.610 | 7.650 | 6.350 | 1,422 |
| 2024-07-02 | 7.550 | 7.550 | 7.440 | 7.520 | 6.242 | 3,804 |
| 2024-06-28 | 7.410 | 7.410 | 7.380 | 7.380 | 6.126 | 955 |
| 2024-06-27 | 7.330 | 7.410 | 7.230 | 7.230 | 6.001 | 1,596 |
| 2024-06-25 | 6.650 | 6.650 | 6.600 | 6.600 | 5.478 | 694 |
| 2024-06-24 | 6.520 | 6.620 | 6.510 | 6.520 | 5.412 | 25,572 |
| 2024-06-21 | 6.430 | 6.430 | 6.360 | 6.414 | 5.324 | 106,158 |
| 2024-06-20 | 6.410 | 6.480 | 6.400 | 6.460 | 5.362 | 4,496 |
| 2024-06-19 | 6.410 | 6.410 | 6.410 | 6.410 | 5.321 | 780 |
| 2024-06-18 | 6.390 | 6.430 | 6.320 | 6.430 | 5.337 | 6,616 |
| 2024-06-17 | 6.310 | 6.310 | 6.310 | 6.310 | 5.238 | 3,198 |
| 2024-06-13 | 6.370 | 6.380 | 6.220 | 6.220 | 5.163 | 20,900 |
| 2024-06-12 | 6.550 | 6.550 | 6.530 | 6.537 | 5.426 | 31,587 |
| 2024-06-11 | 6.610 | 6.610 | 6.430 | 6.430 | 5.337 | 3,931 |
| 2024-06-07 | 6.670 | 6.670 | 6.650 | 6.650 | 5.520 | 1,144 |
| 2024-06-06 | 6.700 | 6.700 | 6.700 | 6.700 | 5.561 | 330 |
| 2024-06-04 | 6.720 | 6.720 | 6.700 | 6.700 | 5.561 | 775 |
| 2024-06-03 | 6.910 | 6.910 | 6.800 | 6.800 | 5.644 | 425 |
| 2024-05-30 | 6.920 | 6.940 | 6.917 | 6.917 | 5.741 | 19,565 |
| 2024-05-28 | 6.770 | 6.780 | 6.770 | 6.780 | 5.628 | 2,058 |
| 2024-05-24 | 6.890 | 6.980 | 6.880 | 6.980 | 5.794 | 8,609 |
| 2024-05-23 | 6.990 | 6.990 | 6.840 | 6.840 | 5.678 | 1,529 |
| 2024-05-22 | 7.020 | 7.020 | 6.930 | 6.940 | 5.761 | 5,471 |
| 2024-05-20 | 6.980 | 6.980 | 6.980 | 6.980 | 5.794 | 289 |
| 2024-05-17 | 6.970 | 6.970 | 6.930 | 6.940 | 5.761 | 9,940 |
| 2024-05-16 | 6.810 | 6.880 | 6.780 | 6.780 | 5.628 | 3,080 |
| 2024-05-14 | 7.750 | 7.750 | 7.750 | 7.750 | 6.433 | 682 |
| 2024-05-13 | 7.670 | 7.670 | 7.670 | 7.670 | 6.367 | 516 |
| 2024-05-10 | 7.610 | 7.610 | 7.590 | 7.590 | 6.300 | 729 |
| 2024-05-09 | 6.920 | 7.500 | 6.920 | 7.480 | 6.209 | 734 |
| 2024-05-08 | 6.830 | 6.910 | 6.830 | 6.886 | 5.716 | 40,323 |
| 2024-05-07 | 6.790 | 6.880 | 6.790 | 6.880 | 5.711 | 1,340 |
| 2024-05-03 | 6.570 | 6.570 | 6.570 | 6.570 | 5.453 | 2,290 |
| 2024-04-30 | 6.730 | 6.730 | 6.730 | 6.730 | 5.586 | 772 |
| 2024-04-29 | 6.660 | 6.660 | 6.610 | 6.630 | 5.503 | 2,544 |
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.