Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-02 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 20 |
| 2022-09-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-08-31 | 2.960 | 3.120 | 2.960 | 3.120 | 3.120 | 150 |
| 2022-08-30 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 110 |
| 2022-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-08-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-08-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-08-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-08-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 350 |
| 2022-08-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-08-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-08-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-08-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-08-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-08-12 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 729 |
| 2022-08-11 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 607 |
| 2022-08-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-08-09 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 350 |
| 2022-08-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-08-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-08-04 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 790 |
| 2022-08-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-08-02 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 1,100 |
| 2022-08-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 50 |
| 2022-07-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2022-07-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-07-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-07-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-07-25 | 3.240 | 3.240 | 3.140 | 3.220 | 3.220 | 3,712 |
| 2022-07-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-07-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-07-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-07-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2022-07-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 225 |
| 2022-07-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,000 |
| 2022-07-07 | 3.080 | 3.240 | 3.060 | 3.200 | 3.200 | 2,368 |
| 2022-07-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 975 |
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.