Dimand S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	12.350	12.350	12.200	12.300	12.300	9,034
2023-08-25	12.300	12.400	12.150	12.400	12.400	11,307
2023-08-24	12.250	12.300	12.200	12.300	12.300	9,127
2023-08-23	12.450	12.500	12.250	12.250	12.250	12,479
2023-08-22	12.400	12.450	12.250	12.450	12.450	9,846
2023-08-21	12.350	12.450	12.200	12.350	12.350	8,846
2023-08-18	12.400	12.450	12.000	12.400	12.400	19,927
2023-08-17	12.500	12.500	12.300	12.400	12.400	8,135
2023-08-16	12.500	12.500	12.300	12.450	12.450	13,445
2023-08-14	12.600	12.600	12.350	12.450	12.450	9,379
2023-08-11	12.700	12.700	12.450	12.500	12.500	11,817
2023-08-10	12.700	12.750	12.550	12.650	12.650	10,235
2023-08-09	12.750	12.750	12.650	12.650	12.650	7,977
2023-08-08	12.750	12.750	12.650	12.700	12.700	9,782
2023-08-07	12.700	12.750	12.700	12.750	12.750	11,392
2023-08-04	12.500	12.750	12.400	12.700	12.700	10,606
2023-08-03	12.450	12.450	12.350	12.400	12.400	9,536
2023-08-02	12.450	12.450	12.300	12.450	12.450	7,405
2023-08-01	12.650	12.650	12.450	12.450	12.450	9,598
2023-07-31	12.650	12.650	12.450	12.500	12.500	9,193
2023-07-28	12.700	12.700	12.500	12.550	12.550	9,284
2023-07-27	12.750	12.850	12.700	12.700	12.700	8,173
2023-07-26	12.900	12.900	12.650	12.750	12.750	10,900
2023-07-25	12.800	12.800	12.750	12.800	12.800	11,383
2023-07-24	12.750	12.800	12.600	12.700	12.700	11,547
2023-07-21	12.750	12.750	12.350	12.750	12.750	13,320
2023-07-20	12.900	12.900	12.750	12.800	12.800	12,327
2023-07-19	12.850	12.950	12.700	12.800	12.800	9,703
2023-07-18	12.800	12.800	12.700	12.800	12.800	12,725
2023-07-17	12.850	12.900	12.750	12.800	12.800	16,347
2023-07-14	12.750	12.950	12.700	12.850	12.850	19,065
2023-07-13	12.850	12.850	12.750	12.800	12.800	16,874
2023-07-12	12.900	12.900	12.700	12.850	12.850	12,539
2023-07-11	12.800	12.900	12.750	12.900	12.900	19,583
2023-07-10	12.850	12.850	12.700	12.750	12.750	15,444
2023-07-07	12.900	12.900	12.450	12.850	12.850	20,227
2023-07-06	12.900	13.000	12.800	12.900	12.900	22,669
2023-07-05	12.900	12.900	12.800	12.900	12.900	15,233
2023-07-04	12.900	12.950	12.500	12.950	12.950	19,916
2023-07-03	13.050	13.050	12.850	12.900	12.900	9,338
2023-06-30	12.900	13.000	12.800	12.950	12.950	8,165
2023-06-29	12.950	13.000	12.650	12.650	12.650	11,092
2023-06-28	13.050	13.050	12.900	12.950	12.950	11,396
2023-06-27	13.050	13.050	12.850	12.950	12.950	11,978
2023-06-26	12.850	12.950	12.750	12.850	12.850	12,261
2023-06-23	12.850	12.950	12.500	12.800	12.800	15,330
2023-06-22	13.100	13.150	12.750	12.900	12.900	13,665
2023-06-21	12.850	13.100	12.500	13.100	13.100	19,407
2023-06-20	12.900	12.900	12.550	12.800	12.800	11,236
2023-06-19	12.950	12.950	12.600	12.850	12.850	7,149
2023-06-16	12.950	13.000	12.700	12.900	12.900	50,676
2023-06-15	13.100	13.100	12.600	12.850	12.850	13,269
2023-06-14	13.100	13.100	12.950	13.000	13.000	7,097
2023-06-13	13.050	13.200	12.800	13.000	13.000	24,210
2023-06-12	13.000	13.050	12.900	13.050	13.050	20,935
2023-06-09	13.000	13.000	12.900	13.000	13.000	15,365
2023-06-08	13.050	13.200	12.950	13.000	13.000	12,715
2023-06-07	13.000	13.100	12.900	13.000	13.000	23,595
2023-06-06	13.000	13.100	12.900	13.000	13.000	14,728
2023-06-02	13.050	13.050	12.800	12.850	12.850	8,806

← NewerPage 14 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.