Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 975 |
| 2022-06-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,000 |
| 2022-06-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-06-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-06-09 | 3.060 | 3.300 | 3.060 | 3.300 | 3.300 | 2,573 |
| 2022-06-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-06-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-06-06 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 5,842 |
| 2022-06-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-06-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-06-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-05-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-05-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-05-27 | 2.920 | 3.280 | 2.920 | 3.280 | 3.280 | 501 |
| 2022-05-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-05-10 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 100 |
| 2022-05-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-05-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-05-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-05-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-05-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-19 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 50 |
| 2022-04-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-04-13 | 3.040 | 3.320 | 3.040 | 3.180 | 3.180 | 100 |
| 2022-04-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-04-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-04-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-04-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-04-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-04-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-04-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-04-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 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.