Dimand S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	11.100	11.150	10.850	10.950	10.950	8,392
2023-11-17	10.500	11.050	10.500	11.000	11.000	17,153
2023-11-16	10.450	10.550	10.300	10.450	10.450	9,054
2023-11-15	10.350	10.450	10.300	10.400	10.400	9,115
2023-11-14	10.350	10.450	10.300	10.350	10.350	14,691
2023-11-13	10.600	10.700	10.300	10.300	10.300	7,947
2023-11-10	10.650	10.700	10.400	10.550	10.550	14,539
2023-11-09	10.950	10.950	10.300	10.650	10.650	18,868
2023-11-08	10.700	10.750	10.650	10.700	10.700	10,247
2023-11-07	10.700	10.750	10.600	10.700	10.700	10,590
2023-11-06	10.800	10.800	10.650	10.700	10.700	8,485
2023-11-03	10.800	10.800	10.700	10.750	10.750	7,764
2023-11-02	10.800	10.850	10.500	10.750	10.750	8,447
2023-11-01	10.850	10.900	10.600	10.750	10.750	7,876
2023-10-31	10.750	10.800	10.600	10.750	10.750	7,914
2023-10-30	10.900	10.900	10.400	10.700	10.700	9,244
2023-10-27	10.900	10.900	10.350	10.800	10.800	12,158
2023-10-26	10.650	10.800	10.650	10.800	10.800	9,226
2023-10-25	10.450	10.600	10.300	10.600	10.600	9,277
2023-10-24	10.550	10.600	10.500	10.600	10.600	11,340
2023-10-23	10.800	10.800	10.350	10.550	10.550	9,060
2023-10-20	10.600	10.600	10.450	10.600	10.600	12,855
2023-10-19	10.700	10.750	10.450	10.700	10.700	9,798
2023-10-18	10.650	10.700	10.550	10.700	10.700	12,068
2023-10-17	10.600	10.600	10.500	10.600	10.600	8,213
2023-10-16	10.750	10.750	10.600	10.700	10.700	12,379
2023-10-13	10.950	11.000	10.400	10.750	10.750	28,622
2023-10-12	10.850	11.000	10.800	11.000	11.000	11,277
2023-10-11	10.950	10.950	10.400	10.900	10.900	15,858
2023-10-10	11.050	11.050	10.850	11.000	11.000	21,073
2023-10-09	11.050	11.500	10.750	11.000	11.000	25,301
2023-10-06	11.600	11.600	11.000	11.400	11.400	16,923
2023-10-05	11.600	11.600	11.300	11.400	11.400	27,233
2023-10-04	11.700	11.700	11.550	11.600	11.600	13,512
2023-10-03	11.750	11.750	11.600	11.650	11.650	9,712
2023-10-02	11.800	11.800	11.650	11.800	11.800	14,350
2023-09-29	11.650	11.850	11.600	11.700	11.700	17,204
2023-09-28	11.650	11.700	11.600	11.700	11.700	14,780
2023-09-27	11.900	12.200	11.550	11.550	11.550	16,133
2023-09-26	11.850	11.850	11.700	11.850	11.850	18,029
2023-09-25	12.000	12.100	11.650	11.800	11.800	19,945
2023-09-22	11.850	11.900	11.600	11.750	11.750	9,514
2023-09-21	11.850	12.050	11.700	11.900	11.900	22,047
2023-09-20	11.900	11.900	11.650	11.800	11.800	13,973
2023-09-19	12.100	12.100	11.650	11.950	11.950	9,037
2023-09-18	12.050	12.050	11.900	11.950	11.950	9,789
2023-09-15	11.900	11.900	11.750	11.900	11.900	52,350
2023-09-14	11.900	12.050	11.450	11.500	11.500	17,208
2023-09-13	12.000	12.000	11.800	11.850	11.850	9,679
2023-09-12	12.000	12.000	11.850	11.950	11.950	9,449
2023-09-11	12.050	12.300	11.850	11.950	11.950	11,017
2023-09-08	11.900	12.000	11.800	11.900	11.900	8,663
2023-09-07	12.000	12.050	11.600	11.850	11.850	15,804
2023-09-06	12.000	12.000	11.800	11.900	11.900	9,084
2023-09-05	12.100	12.100	11.850	11.950	11.950	10,786
2023-09-04	12.050	12.050	11.900	12.000	12.000	12,005
2023-09-01	12.250	12.250	11.700	12.000	12.000	12,214
2023-08-31	12.300	12.300	11.950	12.250	12.250	9,435
2023-08-30	12.250	12.300	12.000	12.150	12.150	10,943
2023-08-29	12.250	12.300	12.000	12.300	12.300	13,549

← NewerPage 13 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.