D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.440 | 6.440 | 6.440 | 6.440 | 5.182 | 212 |
| 2024-04-23 | 6.310 | 6.310 | 6.310 | 6.310 | 5.077 | 247 |
| 2024-04-22 | 6.180 | 6.180 | 6.140 | 6.140 | 4.940 | 780 |
| 2024-04-19 | 6.140 | 6.230 | 6.130 | 6.230 | 5.013 | 2,654 |
| 2024-04-18 | 6.290 | 6.380 | 6.200 | 6.240 | 5.021 | 6,521 |
| 2024-04-17 | 6.340 | 6.460 | 6.340 | 6.450 | 5.190 | 3,786 |
| 2024-04-16 | 6.250 | 6.250 | 6.250 | 6.250 | 5.029 | 1,105 |
| 2024-04-15 | 6.390 | 6.420 | 6.390 | 6.390 | 5.142 | 5,330 |
| 2024-04-12 | 6.530 | 6.530 | 6.530 | 6.530 | 5.254 | 134 |
| 2024-04-11 | 6.470 | 6.470 | 6.410 | 6.420 | 5.166 | 6,883 |
| 2024-04-10 | 6.290 | 6.290 | 6.210 | 6.250 | 5.029 | 16,027 |
| 2024-04-09 | 6.340 | 6.370 | 6.290 | 6.290 | 5.061 | 866 |
| 2024-04-08 | 6.530 | 6.530 | 6.420 | 6.420 | 5.166 | 1,121 |
| 2024-04-05 | 6.480 | 6.480 | 6.480 | 6.480 | 5.214 | 603 |
| 2024-04-04 | 6.500 | 6.500 | 6.500 | 6.500 | 5.230 | 439 |
| 2024-04-03 | 6.370 | 6.570 | 6.370 | 6.550 | 5.270 | 3,130 |
| 2024-04-02 | 6.250 | 6.270 | 6.250 | 6.260 | 5.037 | 444 |
| 2024-03-28 | 6.405 | 6.405 | 6.370 | 6.370 | 5.125 | 923 |
| 2024-03-26 | 6.740 | 6.750 | 6.720 | 6.720 | 5.407 | 1,587 |
| 2024-03-25 | 6.565 | 6.640 | 6.455 | 6.615 | 5.323 | 1,980 |
| 2024-03-22 | 6.645 | 6.795 | 6.610 | 6.615 | 5.323 | 9,133 |
| 2024-03-14 | 6.325 | 6.325 | 6.325 | 6.325 | 5.089 | 96 |
| 2024-03-08 | 6.275 | 6.275 | 6.275 | 6.275 | 5.049 | 159 |
| 2024-03-07 | 6.270 | 6.270 | 6.270 | 6.270 | 5.045 | 2,241 |
| 2024-03-06 | 6.290 | 6.290 | 6.290 | 6.290 | 5.061 | 366 |
| 2024-03-04 | 6.200 | 6.200 | 6.200 | 6.200 | 4.989 | 16 |
| 2024-03-01 | 6.230 | 6.230 | 6.230 | 6.230 | 5.013 | 824 |
| 2024-02-29 | 6.225 | 6.360 | 6.225 | 6.360 | 5.117 | 5,920 |
| 2024-02-22 | 6.025 | 6.025 | 6.025 | 6.025 | 4.848 | 21 |
| 2024-02-16 | 6.405 | 6.405 | 6.405 | 6.405 | 5.154 | 780 |
| 2024-02-09 | 5.835 | 5.835 | 5.835 | 5.835 | 4.695 | 712 |
| 2024-02-08 | 5.810 | 5.848 | 5.795 | 5.848 | 4.706 | 2,489 |
| 2024-02-07 | 5.810 | 5.825 | 5.810 | 5.825 | 4.687 | 1,012 |
| 2024-02-06 | 6.025 | 6.025 | 6.025 | 6.025 | 4.848 | 740 |
| 2024-02-02 | 6.155 | 6.155 | 6.155 | 6.155 | 4.952 | 908 |
| 2024-01-26 | 6.345 | 6.345 | 6.290 | 6.295 | 5.065 | 1,988 |
| 2024-01-19 | 6.250 | 6.250 | 6.210 | 6.210 | 4.997 | 5,124 |
| 2024-01-18 | 6.200 | 6.220 | 6.180 | 6.180 | 4.973 | 6,231 |
| 2024-01-17 | 6.000 | 6.105 | 6.000 | 6.105 | 4.912 | 5,456 |
| 2024-01-16 | 5.990 | 6.005 | 5.990 | 6.005 | 4.832 | 5,315 |
| 2024-01-15 | 5.780 | 5.780 | 5.780 | 5.780 | 4.651 | 3,607 |
| 2024-01-12 | 5.690 | 5.820 | 5.690 | 5.760 | 4.635 | 15,234 |
| 2024-01-10 | 5.920 | 5.960 | 5.920 | 5.920 | 4.763 | 276 |
| 2024-01-09 | 5.890 | 5.890 | 5.890 | 5.890 | 4.739 | 1,500 |
| 2024-01-08 | 6.020 | 6.020 | 5.880 | 5.880 | 4.731 | 2,731 |
| 2024-01-05 | 5.870 | 5.915 | 5.870 | 5.915 | 4.759 | 3,426 |
| 2024-01-04 | 6.095 | 6.095 | 6.000 | 6.000 | 4.828 | 877 |
| 2024-01-03 | 5.835 | 5.880 | 5.750 | 5.880 | 4.731 | 5,614 |
| 2024-01-02 | 5.740 | 5.810 | 5.740 | 5.810 | 4.675 | 9,970 |
| 2023-12-29 | 5.650 | 5.680 | 5.650 | 5.650 | 4.546 | 5,985 |
| 2023-12-28 | 5.800 | 5.850 | 5.770 | 5.770 | 4.643 | 2,547 |
| 2023-12-27 | 6.140 | 6.140 | 5.910 | 5.915 | 4.759 | 10,073 |
| 2023-12-22 | 6.160 | 6.200 | 6.150 | 6.150 | 4.948 | 1,991 |
| 2023-12-21 | 6.050 | 6.050 | 5.970 | 6.020 | 4.844 | 1,171 |
| 2023-12-20 | 5.940 | 6.170 | 5.940 | 6.170 | 4.965 | 14,323 |
| 2023-12-18 | 5.620 | 5.770 | 5.620 | 5.715 | 4.598 | 13,376 |
| 2023-12-15 | 5.250 | 5.385 | 5.250 | 5.370 | 4.321 | 5,414 |
| 2023-12-14 | 5.030 | 5.220 | 5.030 | 5.220 | 4.200 | 5,765 |
| 2023-12-13 | 5.045 | 5.045 | 4.990 | 5.005 | 4.027 | 7,674 |
| 2023-12-12 | 5.210 | 5.215 | 5.020 | 5.045 | 4.059 | 22,133 |
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.