FNAC DARTY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 27.440 | 28.480 | 27.440 | 28.320 | 26.352 | 4,774 |
| 2024-03-11 | 27.300 | 27.760 | 26.800 | 27.730 | 25.803 | 3,872 |
| 2024-03-08 | 28.590 | 28.840 | 27.659 | 27.750 | 25.822 | 7,621 |
| 2024-03-07 | 27.910 | 29.020 | 27.900 | 28.860 | 26.854 | 5,856 |
| 2024-03-06 | 27.200 | 28.340 | 27.200 | 28.000 | 26.054 | 3,591 |
| 2024-03-05 | 27.500 | 27.520 | 26.760 | 27.070 | 25.189 | 5,411 |
| 2024-03-04 | 27.650 | 27.880 | 27.320 | 27.610 | 25.691 | 3,263 |
| 2024-03-01 | 27.420 | 27.643 | 27.380 | 27.480 | 25.570 | 3,148 |
| 2024-02-29 | 27.030 | 27.560 | 26.648 | 27.320 | 25.421 | 7,253 |
| 2024-02-28 | 27.640 | 27.640 | 26.440 | 27.090 | 25.207 | 7,710 |
| 2024-02-27 | 27.050 | 27.820 | 27.040 | 27.730 | 25.803 | 6,041 |
| 2024-02-26 | 26.440 | 27.300 | 26.160 | 26.910 | 25.040 | 8,306 |
| 2024-02-23 | 24.570 | 27.060 | 24.560 | 26.330 | 24.500 | 8,995 |
| 2024-02-22 | 24.080 | 24.580 | 23.920 | 24.340 | 22.649 | 3,863 |
| 2024-02-21 | 23.690 | 24.160 | 23.540 | 24.080 | 22.407 | 2,300 |
| 2024-02-20 | 24.140 | 24.160 | 23.420 | 23.420 | 21.792 | 1,891 |
| 2024-02-19 | 23.700 | 24.680 | 23.700 | 24.140 | 22.462 | 7,540 |
| 2024-02-16 | 23.610 | 23.920 | 23.419 | 23.690 | 22.044 | 2,381 |
| 2024-02-15 | 23.540 | 23.758 | 23.420 | 23.460 | 21.830 | 1,903 |
| 2024-02-14 | 23.670 | 23.900 | 23.380 | 23.580 | 21.941 | 1,904 |
| 2024-02-13 | 24.000 | 24.140 | 23.520 | 23.650 | 22.006 | 4,589 |
| 2024-02-12 | 23.240 | 23.760 | 23.240 | 23.560 | 21.923 | 5,507 |
| 2024-02-09 | 24.000 | 24.200 | 23.100 | 23.300 | 21.681 | 1,404 |
| 2024-02-08 | 23.850 | 24.380 | 23.840 | 24.220 | 22.537 | 3,332 |
| 2024-02-07 | 24.300 | 24.460 | 23.780 | 24.120 | 22.444 | 1,992 |
| 2024-02-06 | 23.770 | 24.362 | 23.680 | 24.100 | 22.425 | 3,136 |
| 2024-02-05 | 24.100 | 24.200 | 23.670 | 23.670 | 22.025 | 1,875 |
| 2024-02-02 | 24.380 | 24.500 | 24.000 | 24.040 | 22.369 | 4,286 |
| 2024-02-01 | 24.840 | 24.840 | 24.280 | 24.280 | 22.593 | 4,471 |
| 2024-01-31 | 24.900 | 24.940 | 24.480 | 24.800 | 23.077 | 5,795 |
| 2024-01-30 | 24.690 | 25.100 | 24.400 | 25.100 | 23.356 | 10,547 |
| 2024-01-29 | 25.210 | 25.440 | 24.480 | 24.590 | 22.881 | 2,836 |
| 2024-01-26 | 25.600 | 26.040 | 25.310 | 25.310 | 23.551 | 7,668 |
| 2024-01-25 | 24.410 | 25.720 | 24.400 | 25.720 | 23.933 | 5,379 |
| 2024-01-24 | 23.840 | 24.421 | 23.840 | 24.340 | 22.649 | 5,264 |
| 2024-01-23 | 24.100 | 24.280 | 23.340 | 23.670 | 22.025 | 5,011 |
| 2024-01-22 | 25.390 | 25.760 | 23.940 | 24.200 | 22.518 | 9,833 |
| 2024-01-19 | 26.600 | 26.740 | 25.539 | 25.860 | 24.063 | 3,490 |
| 2024-01-18 | 26.400 | 26.680 | 26.400 | 26.400 | 24.565 | 3,053 |
| 2024-01-17 | 25.960 | 26.300 | 25.760 | 25.940 | 24.137 | 3,344 |
| 2024-01-16 | 26.460 | 26.460 | 25.880 | 26.130 | 24.314 | 8,719 |
| 2024-01-15 | 26.980 | 26.980 | 26.020 | 26.290 | 24.463 | 7,017 |
| 2024-01-12 | 27.200 | 27.220 | 26.840 | 27.130 | 25.245 | 6,236 |
| 2024-01-11 | 27.419 | 27.419 | 26.460 | 26.560 | 24.714 | 4,984 |
| 2024-01-10 | 28.000 | 28.000 | 27.180 | 27.440 | 25.533 | 6,657 |
| 2024-01-09 | 27.890 | 28.160 | 27.220 | 27.890 | 25.952 | 10,404 |
| 2024-01-08 | 27.690 | 28.000 | 27.367 | 27.930 | 25.989 | 9,960 |
| 2024-01-05 | 27.090 | 27.582 | 26.760 | 27.420 | 25.515 | 6,122 |
| 2024-01-04 | 26.810 | 27.140 | 26.500 | 26.910 | 25.040 | 4,255 |
| 2024-01-03 | 27.200 | 27.620 | 26.660 | 26.870 | 25.003 | 9,355 |
| 2024-01-02 | 27.400 | 27.900 | 27.090 | 27.090 | 25.207 | 4,662 |
| 2023-12-29 | 26.990 | 27.680 | 26.820 | 27.580 | 25.663 | 4,536 |
| 2023-12-28 | 27.280 | 27.780 | 27.150 | 27.150 | 25.263 | 2,702 |
| 2023-12-27 | 26.700 | 27.220 | 26.700 | 27.070 | 25.189 | 1,486 |
| 2023-12-22 | 26.500 | 26.600 | 26.300 | 26.420 | 24.584 | 2,634 |
| 2023-12-21 | 26.400 | 26.480 | 26.080 | 26.420 | 24.584 | 1,826 |
| 2023-12-20 | 26.500 | 27.300 | 26.500 | 26.560 | 24.714 | 7,262 |
| 2023-12-19 | 26.290 | 26.380 | 25.440 | 25.740 | 23.951 | 6,810 |
| 2023-12-18 | 27.320 | 27.320 | 26.040 | 26.230 | 24.407 | 5,893 |
| 2023-12-15 | 27.300 | 28.060 | 27.200 | 27.380 | 25.477 | 5,125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 1.0000 EUR |
| 2025-07-02 | 1.0000 EUR |
| 2024-07-03 | 0.4500 EUR |
| 2023-06-13 | 1.4629 EUR |
| 2022-06-21 | 2.0899 EUR |
| 2021-07-05 | 1.0449 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.