Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.480 | 3.700 | 3.420 | 3.680 | 3.680 | 1,940 |
| 2024-05-20 | 3.700 | 3.780 | 3.520 | 3.520 | 3.520 | 191 |
| 2024-05-17 | 3.440 | 3.780 | 3.440 | 3.780 | 3.780 | 51 |
| 2024-05-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2024-05-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 200 |
| 2024-05-10 | 4.140 | 4.140 | 3.780 | 4.140 | 4.140 | 1 |
| 2024-05-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-23 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 310 |
| 2024-04-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-04-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-04-18 | 3.400 | 3.580 | 3.400 | 3.400 | 3.400 | 50 |
| 2024-04-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-04-16 | 3.480 | 3.580 | 3.480 | 3.500 | 3.500 | 97 |
| 2024-04-15 | 3.320 | 3.700 | 3.320 | 3.580 | 3.580 | 253 |
| 2024-04-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-04-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-04-10 | 3.400 | 3.580 | 3.400 | 3.400 | 3.400 | 50 |
| 2024-04-09 | 3.420 | 3.800 | 3.420 | 3.580 | 3.580 | 500 |
| 2024-04-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-02 | 3.420 | 3.800 | 3.420 | 3.800 | 3.800 | 670 |
| 2024-03-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 331 |
| 2024-03-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-13 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 1,450 |
| 2024-03-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2024-02-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-20 | 4.180 | 4.180 | 3.800 | 4.180 | 4.180 | 99 |
| 2024-02-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
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.