Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,300 |
| 2024-08-12 | 3.040 | 3.280 | 3.040 | 3.040 | 3.040 | 50 |
| 2024-08-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 80 |
| 2024-08-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 400 |
| 2024-08-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-29 | 3.080 | 3.280 | 3.080 | 3.080 | 3.080 | 100 |
| 2024-07-26 | 3.260 | 3.300 | 3.260 | 3.280 | 3.280 | 601 |
| 2024-07-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-24 | 3.220 | 3.280 | 3.060 | 3.280 | 3.280 | 108 |
| 2024-07-23 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-22 | 3.220 | 3.280 | 3.060 | 3.280 | 3.280 | 50 |
| 2024-07-19 | 3.080 | 3.200 | 3.060 | 3.060 | 3.060 | 1,050 |
| 2024-07-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-12 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 1,547 |
| 2024-07-11 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 432 |
| 2024-07-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-05 | 3.080 | 3.320 | 3.080 | 3.080 | 3.080 | 50 |
| 2024-07-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-06-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-06-27 | 3.100 | 3.320 | 3.040 | 3.120 | 3.120 | 122 |
| 2024-06-26 | 3.100 | 3.320 | 3.100 | 3.120 | 3.120 | 85 |
| 2024-06-25 | 3.200 | 3.320 | 3.200 | 3.200 | 3.200 | 2 |
| 2024-06-21 | 3.100 | 3.320 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-06-20 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 240 |
| 2024-06-19 | 3.280 | 3.620 | 3.260 | 3.520 | 3.520 | 3,040 |
| 2024-06-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-06 | 3.340 | 3.680 | 3.340 | 3.620 | 3.620 | 486 |
| 2024-06-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-06-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-06-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-28 | 3.380 | 3.680 | 3.380 | 3.380 | 3.380 | 50 |
| 2024-05-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-21 | 3.480 | 3.700 | 3.420 | 3.680 | 3.680 | 1,940 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.