Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 3.200 | 3.280 | 3.200 | 3.200 | 3.200 | 1 |
| 2021-12-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-07 | 3.240 | 3.280 | 3.240 | 3.240 | 3.240 | 1 |
| 2021-12-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-12-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-11-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2021-11-29 | 2.920 | 3.280 | 2.920 | 3.280 | 3.280 | 100 |
| 2021-11-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 51 |
| 2021-11-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-23 | 3.100 | 3.220 | 3.100 | 3.100 | 3.100 | 50 |
| 2021-11-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2021-11-12 | 3.100 | 3.220 | 3.100 | 3.200 | 3.200 | 2 |
| 2021-11-11 | 3.080 | 3.300 | 3.080 | 3.220 | 3.220 | 151 |
| 2021-11-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2021-11-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2021-11-08 | 3.580 | 3.580 | 3.260 | 3.580 | 3.580 | 1 |
| 2021-11-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2021-11-04 | 3.020 | 3.300 | 3.020 | 3.260 | 3.260 | 360 |
| 2021-11-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2021-11-02 | 3.020 | 3.140 | 3.020 | 3.100 | 3.100 | 51 |
| 2021-11-01 | 3.000 | 3.140 | 3.000 | 3.000 | 3.000 | 5 |
| 2021-10-29 | 3.060 | 3.200 | 3.060 | 3.140 | 3.140 | 106 |
| 2021-10-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2021-10-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2021-10-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2021-10-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2021-10-21 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 206 |
| 2021-10-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2021-10-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2021-10-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2021-10-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2021-10-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.