Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2024-02-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-02 | 3.180 | 3.600 | 3.180 | 3.600 | 3.600 | 500 |
| 2024-02-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 300 |
| 2024-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,789 |
| 2024-01-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-09 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 300 |
| 2024-01-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-15 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 600 |
| 2023-12-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-12-04 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 885 |
| 2023-12-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-11-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-11-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-11-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-11-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 40 |
| 2023-11-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-11-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-11-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-11-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 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.