Dimand S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	12.900	13.000	12.750	12.900	12.900	10,282
2023-05-31	13.100	13.100	12.800	12.950	12.950	11,532
2023-05-30	12.950	13.150	12.850	12.950	12.950	51,255
2023-05-29	12.300	13.150	12.200	12.900	12.900	32,527
2023-05-26	12.000	12.550	11.950	12.350	12.350	38,128
2023-05-25	11.850	11.950	11.800	11.900	11.900	12,818
2023-05-24	12.000	12.050	11.700	11.800	11.800	24,167
2023-05-23	12.250	12.250	11.750	12.150	12.150	17,310
2023-05-22	12.000	12.250	11.450	12.200	12.200	37,672
2023-05-19	11.400	11.850	11.150	11.650	11.650	22,132
2023-05-18	11.650	11.650	11.000	11.350	11.350	11,479
2023-05-17	11.600	11.650	11.400	11.500	11.500	32,691
2023-05-16	11.600	11.650	11.300	11.600	11.600	14,184
2023-05-15	11.650	11.700	11.550	11.600	11.600	9,339
2023-05-12	11.750	11.800	11.500	11.650	11.650	5,326
2023-05-11	11.900	11.900	11.750	11.800	11.800	4,422
2023-05-10	11.850	11.850	11.850	11.850	11.850	2,100
2023-05-09	11.850	11.850	11.450	11.850	11.850	5,546
2023-05-08	11.950	11.950	11.650	11.800	11.800	6,745
2023-05-05	11.700	11.700	11.550	11.700	11.700	3,829
2023-05-04	11.750	11.800	11.650	11.700	11.700	4,747
2023-05-03	11.650	11.700	11.550	11.650	11.650	2,830
2023-05-02	11.850	11.950	11.550	11.650	11.650	6,017
2023-04-28	11.900	11.900	11.900	11.900	11.900	1,908
2023-04-27	11.850	11.850	11.500	11.850	11.850	7,163
2023-04-26	11.950	12.000	11.800	11.900	11.900	3,018
2023-04-25	12.000	12.000	11.900	11.900	11.900	2,240
2023-04-24	11.950	12.000	11.750	11.900	11.900	3,528
2023-04-21	11.900	11.900	11.600	11.900	11.900	6,852
2023-04-20	12.000	12.000	11.700	11.900	11.900	3,244
2023-04-19	12.000	12.100	11.800	11.950	11.950	14,264
2023-04-18	11.800	11.950	11.800	11.950	11.950	2,805
2023-04-13	12.000	12.000	11.800	12.000	12.000	4,996
2023-04-12	11.900	12.000	11.900	12.000	12.000	2,859
2023-04-11	12.000	12.000	11.850	12.000	12.000	2,873
2023-04-06	11.950	12.000	11.950	12.000	12.000	3,250
2023-04-05	11.950	12.000	11.950	11.950	11.950	3,044
2023-04-04	12.000	12.000	11.950	11.950	11.950	4,570
2023-04-03	12.050	12.050	11.900	11.950	11.950	2,900
2023-03-31	12.000	12.100	11.900	12.050	12.050	7,255
2023-03-30	11.950	12.000	11.700	12.000	12.000	3,743
2023-03-29	12.000	12.000	11.600	11.750	11.750	6,796
2023-03-28	12.000	12.000	11.850	12.000	12.000	3,664
2023-03-27	12.000	12.000	11.850	12.000	12.000	3,449
2023-03-24	12.000	12.000	11.900	12.000	12.000	3,048
2023-03-23	12.000	12.050	11.900	12.050	12.050	3,820
2023-03-22	11.900	12.000	11.900	12.000	12.000	3,346
2023-03-21	12.000	12.000	11.800	12.000	12.000	4,226
2023-03-20	12.000	12.050	11.850	12.000	12.000	2,374
2023-03-17	12.100	12.150	11.950	12.000	12.000	8,817
2023-03-16	12.200	12.450	11.950	12.100	12.100	9,718
2023-03-15	12.450	12.750	12.100	12.250	12.250	9,855
2023-03-14	12.750	12.800	12.250	12.400	12.400	11,955
2023-03-13	12.850	12.900	12.400	12.600	12.600	4,473
2023-03-10	12.950	12.950	12.650	12.800	12.800	4,718
2023-03-09	13.150	13.150	12.700	12.850	12.850	8,442
2023-03-08	13.050	13.050	12.800	12.850	12.850	2,134
2023-03-07	13.200	13.200	12.800	13.000	13.000	6,994
2023-03-06	13.250	13.250	12.950	13.050	13.050	4,402
2023-03-03	13.250	13.350	13.000	13.150	13.150	4,649

← NewerPage 15 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.