Dimand S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 9.100 | 9.200 | 9.100 | 9.190 | 9.190 | 6,021 |
| 2024-08-13 | 9.000 | 9.080 | 8.970 | 9.050 | 9.050 | 8,010 |
| 2024-08-12 | 8.830 | 8.970 | 8.830 | 8.970 | 8.970 | 5,621 |
| 2024-08-09 | 8.830 | 8.830 | 8.750 | 8.780 | 8.780 | 5,629 |
| 2024-08-08 | 8.930 | 8.940 | 8.760 | 8.800 | 8.800 | 6,612 |
| 2024-08-07 | 8.910 | 8.910 | 8.880 | 8.910 | 8.910 | 5,495 |
| 2024-08-06 | 8.980 | 9.030 | 8.840 | 8.920 | 8.920 | 6,482 |
| 2024-08-05 | 9.120 | 9.120 | 8.400 | 8.970 | 8.970 | 10,390 |
| 2024-08-02 | 9.130 | 9.130 | 9.050 | 9.120 | 9.120 | 8,260 |
| 2024-08-01 | 9.050 | 9.090 | 9.000 | 9.090 | 9.090 | 5,212 |
| 2024-07-31 | 9.050 | 9.100 | 8.960 | 9.000 | 9.000 | 5,705 |
| 2024-07-30 | 9.120 | 9.140 | 8.960 | 9.000 | 9.000 | 13,741 |
| 2024-07-29 | 9.140 | 9.190 | 9.000 | 9.070 | 9.070 | 9,852 |
| 2024-07-26 | 9.080 | 9.130 | 9.050 | 9.100 | 9.100 | 17,910 |
| 2024-07-25 | 9.000 | 9.000 | 8.940 | 9.000 | 9.000 | 6,462 |
| 2024-07-24 | 9.100 | 9.100 | 8.930 | 8.980 | 8.980 | 5,543 |
| 2024-07-23 | 8.990 | 8.990 | 8.820 | 8.970 | 8.970 | 6,552 |
| 2024-07-22 | 9.100 | 9.180 | 8.770 | 8.890 | 8.890 | 20,751 |
| 2024-07-19 | 9.170 | 9.170 | 9.020 | 9.080 | 9.080 | 11,368 |
| 2024-07-18 | 9.260 | 9.350 | 9.010 | 9.090 | 9.090 | 17,287 |
| 2024-07-17 | 8.740 | 9.070 | 8.730 | 9.000 | 9.000 | 17,061 |
| 2024-07-16 | 8.600 | 8.700 | 8.540 | 8.650 | 8.650 | 5,210 |
| 2024-07-15 | 8.550 | 8.570 | 8.540 | 8.570 | 8.570 | 7,848 |
| 2024-07-12 | 8.580 | 8.580 | 8.490 | 8.560 | 8.560 | 7,420 |
| 2024-07-11 | 8.560 | 8.560 | 8.450 | 8.550 | 8.550 | 7,770 |
| 2024-07-10 | 8.570 | 8.570 | 8.450 | 8.500 | 8.500 | 14,111 |
| 2024-07-09 | 8.630 | 8.640 | 8.580 | 8.580 | 8.580 | 7,563 |
| 2024-07-08 | 8.580 | 8.620 | 8.480 | 8.600 | 8.600 | 12,662 |
| 2024-07-05 | 8.620 | 8.630 | 8.540 | 8.580 | 8.580 | 13,513 |
| 2024-07-04 | 8.540 | 8.700 | 8.530 | 8.590 | 8.590 | 10,859 |
| 2024-07-03 | 8.550 | 8.550 | 8.470 | 8.500 | 8.500 | 15,375 |
| 2024-07-02 | 8.480 | 8.530 | 8.450 | 8.500 | 8.500 | 9,080 |
| 2024-07-01 | 8.480 | 8.480 | 8.470 | 8.470 | 8.470 | 10,920 |
| 2024-06-28 | 8.450 | 8.460 | 8.450 | 8.460 | 8.460 | 9,905 |
| 2024-06-27 | 8.480 | 8.480 | 8.420 | 8.440 | 8.440 | 10,340 |
| 2024-06-26 | 8.500 | 8.500 | 8.360 | 8.460 | 8.460 | 10,456 |
| 2024-06-25 | 8.630 | 8.630 | 8.440 | 8.480 | 8.480 | 13,675 |
| 2024-06-21 | 8.340 | 8.780 | 8.330 | 8.600 | 8.600 | 9,157 |
| 2024-06-20 | 8.120 | 8.320 | 8.000 | 8.300 | 8.300 | 13,766 |
| 2024-06-19 | 8.180 | 8.200 | 8.070 | 8.090 | 8.090 | 7,506 |
| 2024-06-18 | 8.250 | 8.270 | 8.090 | 8.180 | 8.180 | 7,083 |
| 2024-06-17 | 8.250 | 8.250 | 8.160 | 8.200 | 8.200 | 6,510 |
| 2024-06-14 | 8.250 | 8.250 | 8.140 | 8.250 | 8.250 | 7,327 |
| 2024-06-13 | 8.250 | 8.290 | 8.140 | 8.210 | 8.210 | 10,000 |
| 2024-06-12 | 8.200 | 8.240 | 8.160 | 8.220 | 8.220 | 8,326 |
| 2024-06-11 | 8.330 | 8.360 | 8.210 | 8.260 | 8.260 | 7,874 |
| 2024-06-10 | 8.360 | 8.440 | 8.280 | 8.340 | 8.340 | 15,072 |
| 2024-06-07 | 8.450 | 8.450 | 8.360 | 8.400 | 8.400 | 33,013 |
| 2024-06-06 | 8.460 | 8.520 | 8.390 | 8.440 | 8.440 | 7,243 |
| 2024-06-05 | 8.580 | 8.580 | 8.350 | 8.460 | 8.460 | 15,592 |
| 2024-06-04 | 8.520 | 8.590 | 8.510 | 8.540 | 8.540 | 7,440 |
| 2024-06-03 | 8.560 | 8.560 | 8.500 | 8.550 | 8.550 | 4,430 |
| 2024-05-31 | 8.500 | 8.550 | 8.400 | 8.550 | 8.550 | 6,972 |
| 2024-05-30 | 9.380 | 9.380 | 8.430 | 8.510 | 8.510 | 5,758 |
| 2024-05-29 | 8.580 | 8.660 | 8.540 | 8.560 | 8.560 | 4,628 |
| 2024-05-28 | 8.630 | 8.630 | 8.520 | 8.550 | 8.550 | 14,914 |
| 2024-05-27 | 8.730 | 8.740 | 8.600 | 8.620 | 8.620 | 6,171 |
| 2024-05-24 | 8.770 | 8.780 | 8.660 | 8.720 | 8.720 | 20,206 |
| 2024-05-23 | 9.160 | 9.160 | 8.590 | 8.770 | 8.770 | 25,565 |
| 2024-05-22 | 9.280 | 9.280 | 9.100 | 9.100 | 9.100 | 12,562 |
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.