Dimand S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	10.050	10.050	9.880	9.960	9.960	14,976
2024-02-14	10.100	10.100	9.920	9.980	9.980	9,160
2024-02-13	10.200	10.200	9.960	9.980	9.980	6,772
2024-02-12	10.150	10.150	9.980	10.050	10.050	11,769
2024-02-09	10.100	10.200	10.000	10.150	10.150	15,092
2024-02-08	10.200	10.200	10.000	10.200	10.200	7,730
2024-02-07	10.050	10.200	10.000	10.150	10.150	8,481
2024-02-06	9.980	9.980	9.800	9.980	9.980	18,238
2024-02-05	10.050	10.050	9.920	9.920	9.920	16,359
2024-02-02	10.000	10.150	9.920	10.000	10.000	14,592
2024-02-01	10.250	10.250	9.940	10.000	10.000	48,081
2024-01-31	10.200	10.200	9.960	10.200	10.200	29,164
2024-01-30	10.350	10.350	9.960	10.150	10.150	13,525
2024-01-29	10.350	10.350	10.050	10.350	10.350	26,624
2024-01-26	10.550	10.600	10.150	10.350	10.350	15,905
2024-01-25	10.550	10.550	10.350	10.500	10.500	12,426
2024-01-24	10.350	10.500	10.250	10.500	10.500	16,900
2024-01-23	10.400	10.500	10.250	10.300	10.300	17,165
2024-01-22	10.750	10.750	10.300	10.350	10.350	46,398
2024-01-19	10.800	10.900	10.500	10.800	10.800	6,590
2024-01-18	10.950	10.950	10.500	10.850	10.850	23,785
2024-01-17	10.800	10.900	10.650	10.900	10.900	14,163
2024-01-16	10.650	10.750	10.250	10.750	10.750	22,937
2024-01-15	10.800	10.850	10.500	10.650	10.650	7,796
2024-01-12	10.400	10.700	10.300	10.650	10.650	21,966
2024-01-11	10.250	10.300	10.000	10.300	10.300	16,956
2024-01-10	10.100	10.350	10.050	10.250	10.250	12,682
2024-01-09	10.000	10.250	9.840	10.100	10.100	17,541
2024-01-08	10.350	10.400	9.980	10.000	10.000	26,071
2024-01-05	10.200	10.300	10.100	10.300	10.300	13,005
2024-01-04	10.200	10.450	10.000	10.150	10.150	31,513
2024-01-03	10.250	10.400	9.920	10.100	10.100	54,594
2024-01-02	10.650	10.650	10.150	10.200	10.200	18,324
2023-12-29	10.850	10.900	10.300	10.600	10.600	18,202
2023-12-28	10.450	10.650	10.300	10.650	10.650	20,858
2023-12-27	10.300	10.400	10.050	10.400	10.400	9,211
2023-12-22	10.400	10.400	10.050	10.100	10.100	32,435
2023-12-21	10.300	10.650	10.100	10.300	10.300	55,810
2023-12-20	10.500	10.600	10.200	10.300	10.300	14,145
2023-12-19	10.650	10.650	10.250	10.400	10.400	16,358
2023-12-18	10.950	10.950	10.500	10.500	10.500	20,412
2023-12-15	11.100	11.100	10.700	10.900	10.900	6,061
2023-12-14	11.250	11.250	10.600	11.000	11.000	13,885
2023-12-13	11.250	11.300	11.000	11.200	11.200	9,414
2023-12-12	11.200	11.250	11.000	11.200	11.200	11,835
2023-12-11	11.150	11.200	10.950	11.150	11.150	14,077
2023-12-08	11.100	11.150	10.950	11.100	11.100	7,266
2023-12-07	11.100	11.100	10.950	11.050	11.050	5,159
2023-12-06	10.900	11.000	10.800	11.000	11.000	9,936
2023-12-05	11.000	11.050	10.800	10.900	10.900	10,515
2023-12-04	10.800	10.900	10.800	10.900	10.900	8,261
2023-12-01	10.850	10.850	10.500	10.700	10.700	10,324
2023-11-30	11.000	11.000	10.700	10.800	10.800	10,958
2023-11-29	11.000	11.050	10.800	10.900	10.900	10,270
2023-11-28	10.850	10.950	10.750	10.850	10.850	8,503
2023-11-27	10.850	10.850	10.850	10.850	10.850	6,402
2023-11-24	10.750	10.850	10.650	10.800	10.800	10,524
2023-11-23	10.850	10.850	10.700	10.700	10.700	7,666
2023-11-22	11.050	11.100	10.550	10.750	10.750	19,503
2023-11-21	11.100	11.100	10.900	11.000	11.000	6,232

← NewerPage 12 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.