Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 300 |
| 2023-05-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-05-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-05-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-05-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-05-25 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 2,500 |
| 2023-05-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-05-23 | 3.440 | 3.440 | 3.160 | 3.440 | 3.440 | 10 |
| 2023-05-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-05-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-05-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-05-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-05-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-05-15 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 100 |
| 2023-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-05-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-05-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 350 |
| 2023-05-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 800 |
| 2023-05-02 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 2,000 |
| 2023-04-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 32 |
| 2023-04-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-12 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 5 |
| 2023-04-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-31 | 3.000 | 3.120 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-03-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-24 | 2.920 | 3.120 | 2.920 | 3.120 | 3.120 | 27 |
| 2023-03-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-15 | 3.040 | 3.120 | 3.040 | 3.040 | 3.040 | 7 |
| 2023-03-14 | 2.960 | 3.120 | 2.960 | 3.120 | 3.120 | 150 |
| 2023-03-13 | 3.100 | 3.140 | 2.920 | 3.120 | 3.120 | 2,700 |
| 2023-03-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-03-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-03-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-03-07 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-03-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-03-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 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.