Daios Plastics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.260 | 3.700 | 3.260 | 3.660 | 3.660 | 825 |
| 2024-11-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-31 | 3.260 | 3.500 | 3.260 | 3.260 | 3.260 | 50 |
| 2024-10-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,200 |
| 2024-10-29 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,126 |
| 2024-10-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-24 | 3.180 | 3.500 | 3.180 | 3.240 | 3.240 | 104 |
| 2024-10-23 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 1 |
| 2024-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-17 | 3.500 | 3.500 | 3.120 | 3.500 | 3.500 | 228 |
| 2024-10-16 | 3.500 | 3.500 | 3.260 | 3.500 | 3.500 | 3 |
| 2024-10-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-10-14 | 3.500 | 3.500 | 3.260 | 3.500 | 3.500 | 6 |
| 2024-10-11 | 3.080 | 3.260 | 3.080 | 3.260 | 3.260 | 200 |
| 2024-10-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-10-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-10-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-10-07 | 3.500 | 3.500 | 3.260 | 3.480 | 3.480 | 17 |
| 2024-10-04 | 3.200 | 3.280 | 3.200 | 3.260 | 3.260 | 659 |
| 2024-10-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-10-02 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 17 |
| 2024-10-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-09-30 | 3.100 | 3.260 | 3.100 | 3.100 | 3.100 | 29 |
| 2024-09-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-09-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-09-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-09-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-09-23 | 3.140 | 3.280 | 3.060 | 3.260 | 3.260 | 910 |
| 2024-09-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-19 | 3.200 | 3.280 | 3.200 | 3.200 | 3.200 | 50 |
| 2024-09-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 770 |
| 2024-09-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-11 | 3.160 | 3.280 | 3.160 | 3.160 | 3.160 | 50 |
| 2024-09-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2024-09-09 | 3.120 | 3.280 | 3.120 | 3.120 | 3.120 | 50 |
| 2024-09-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-14 | 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.