Dimand S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	9.320	9.320	9.260	9.270	9.270	5,814
2024-05-20	9.360	9.360	9.260	9.300	9.300	6,756
2024-05-17	9.440	9.440	9.300	9.300	9.300	8,628
2024-05-16	9.480	9.480	9.380	9.380	9.380	9,044
2024-05-15	9.450	9.620	9.300	9.450	9.450	21,792
2024-05-14	9.520	9.570	9.400	9.410	9.410	7,606
2024-05-13	9.570	9.570	9.460	9.500	9.500	5,710
2024-05-10	9.610	9.620	9.480	9.500	9.500	10,524
2024-05-09	9.670	9.670	9.580	9.610	9.610	8,827
2024-05-08	9.650	9.730	9.570	9.670	9.670	8,490
2024-05-02	9.630	9.640	9.580	9.600	9.600	6,984
2024-04-30	9.550	9.570	9.500	9.570	9.570	9,218
2024-04-29	9.600	9.600	9.400	9.550	9.550	9,133
2024-04-26	9.630	9.630	9.540	9.540	9.540	7,968
2024-04-25	9.740	9.740	9.580	9.610	9.610	6,411
2024-04-24	9.720	9.730	9.600	9.680	9.680	11,553
2024-04-23	9.780	9.800	9.680	9.690	9.690	8,751
2024-04-22	9.740	9.760	9.680	9.750	9.750	9,410
2024-04-19	9.730	9.730	9.600	9.640	9.640	8,451
2024-04-18	9.790	9.790	9.660	9.710	9.710	6,071
2024-04-17	9.830	9.830	9.690	9.720	9.720	10,703
2024-04-16	9.870	9.870	9.700	9.770	9.770	11,700
2024-04-15	9.700	9.960	9.700	9.860	9.860	6,302
2024-04-12	9.990	9.990	9.950	9.980	9.980	8,595
2024-04-11	10.020	10.020	9.980	9.980	9.980	6,817
2024-04-10	10.040	10.040	9.930	9.970	9.970	6,687
2024-04-09	10.120	10.120	9.980	10.000	10.000	9,524
2024-04-08	9.800	10.040	9.650	10.000	10.000	21,474
2024-04-05	9.880	9.880	9.830	9.860	9.860	7,513
2024-04-04	9.880	9.890	9.810	9.850	9.850	11,762
2024-04-03	9.890	9.930	9.840	9.870	9.870	11,436
2024-04-02	9.900	9.930	9.870	9.900	9.900	9,179
2024-03-28	9.920	9.920	9.820	9.880	9.880	6,160
2024-03-27	9.920	9.920	9.840	9.920	9.920	6,029
2024-03-26	9.900	9.940	9.720	9.940	9.940	13,593
2024-03-22	9.880	9.920	9.860	9.880	9.880	5,245
2024-03-21	9.920	9.920	9.840	9.900	9.900	7,291
2024-03-20	9.980	10.000	9.840	9.900	9.900	5,836
2024-03-19	9.960	9.960	9.860	9.940	9.940	5,479
2024-03-15	9.940	9.960	9.840	9.840	9.840	6,659
2024-03-14	9.960	9.960	9.860	9.940	9.940	7,494
2024-03-13	9.880	9.900	9.800	9.900	9.900	7,813
2024-03-12	9.960	9.980	9.920	9.960	9.960	6,276
2024-03-11	9.980	10.000	9.860	9.860	9.860	6,298
2024-03-08	9.960	9.960	9.880	9.880	9.880	6,134
2024-03-07	9.980	9.980	9.880	9.920	9.920	11,650
2024-03-06	9.960	9.980	9.880	9.900	9.900	12,398
2024-03-05	10.000	10.000	9.880	9.920	9.920	9,366
2024-03-04	10.050	10.050	9.900	9.940	9.940	8,715
2024-03-01	10.000	10.050	9.880	10.050	10.050	14,211
2024-02-29	9.980	9.980	9.920	9.940	9.940	6,240
2024-02-28	10.100	10.100	9.940	9.940	9.940	7,778
2024-02-27	10.100	10.200	9.940	9.960	9.960	13,762
2024-02-26	10.000	10.000	9.940	9.980	9.980	10,049
2024-02-23	10.000	10.050	9.900	9.960	9.960	6,492
2024-02-22	10.000	10.100	9.940	10.000	10.000	12,386
2024-02-21	10.000	10.000	9.940	10.000	10.000	7,110
2024-02-20	10.050	10.050	9.920	9.980	9.980	9,698
2024-02-19	10.050	10.050	9.940	10.000	10.000	8,651
2024-02-16	10.000	10.050	9.880	9.980	9.980	36,186

← NewerPage 11 of 18 · 1,066 trading daysOlder →

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.