Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-03-11 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 9,567 |
| 2022-03-10 | 3.240 | 3.300 | 3.240 | 3.240 | 3.240 | 50 |
| 2022-03-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-03-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2022-02-23 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 150 |
| 2022-02-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-02-21 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-02-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-02-17 | 3.080 | 3.340 | 3.080 | 3.220 | 3.220 | 100 |
| 2022-02-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-02-15 | 3.140 | 3.320 | 3.140 | 3.240 | 3.240 | 180 |
| 2022-02-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-09 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 68 |
| 2022-02-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-02-07 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 103 |
| 2022-02-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-02-03 | 3.160 | 3.300 | 3.160 | 3.260 | 3.260 | 151 |
| 2022-02-02 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 110 |
| 2022-02-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-01-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-01-28 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 150 |
| 2022-01-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-24 | 3.040 | 3.260 | 3.040 | 3.260 | 3.260 | 1,100 |
| 2022-01-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-01-05 | 3.180 | 3.300 | 3.180 | 3.260 | 3.260 | 158 |
| 2022-01-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-01-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-27 | 3.080 | 3.280 | 3.080 | 3.280 | 3.280 | 113 |
| 2021-12-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 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.