Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 300 |
| 2022-12-02 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 100 |
| 2022-12-01 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 |
| 2022-11-30 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 22 |
| 2022-11-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-22 | 2.700 | 3.000 | 2.700 | 2.940 | 2.940 | 250 |
| 2022-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-11-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-11-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-11-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 30 |
| 2022-11-11 | 2.840 | 3.020 | 2.840 | 2.940 | 2.940 | 100 |
| 2022-11-10 | 3.300 | 3.300 | 3.020 | 3.300 | 3.300 | 10 |
| 2022-11-09 | 3.020 | 3.100 | 3.020 | 3.020 | 3.020 | 591 |
| 2022-11-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-11-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-11-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-11-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-11-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 50 |
| 2022-11-01 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 600 |
| 2022-10-31 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2022-10-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2022-10-26 | 3.020 | 3.080 | 3.000 | 3.020 | 3.020 | 4,600 |
| 2022-10-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 100 |
| 2022-10-24 | 2.820 | 3.140 | 2.820 | 3.020 | 3.020 | 250 |
| 2022-10-21 | 3.020 | 3.120 | 3.020 | 3.120 | 3.120 | 2,500 |
| 2022-10-20 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 145 |
| 2022-10-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 69 |
| 2022-10-18 | 3.080 | 3.100 | 2.960 | 2.960 | 2.960 | 65 |
| 2022-10-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-10-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 340 |
| 2022-10-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-10-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-10-11 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 200 |
| 2022-10-10 | 2.900 | 3.120 | 2.900 | 3.120 | 3.120 | 110 |
| 2022-10-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-10-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-10-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-10-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-10-03 | 2.860 | 3.040 | 2.860 | 3.040 | 3.040 | 150 |
| 2022-09-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-09-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-09-28 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 439 |
| 2022-09-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-09-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-09-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-09-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2022-09-21 | 2.820 | 3.060 | 2.820 | 3.040 | 3.040 | 390 |
| 2022-09-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2022-09-19 | 3.000 | 3.080 | 2.920 | 3.060 | 3.060 | 1,130 |
| 2022-09-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 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.