Dimand S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	13.250	13.300	13.200	13.300	13.300	3,341
2023-03-01	13.450	13.450	13.050	13.250	13.250	6,808
2023-02-28	13.400	13.800	13.200	13.300	13.300	8,073
2023-02-24	13.400	13.650	13.050	13.300	13.300	7,945
2023-02-23	13.200	13.350	13.100	13.200	13.200	2,351
2023-02-22	13.150	13.550	13.100	13.250	13.250	8,856
2023-02-21	13.600	13.600	13.150	13.300	13.300	8,414
2023-02-20	13.600	13.600	13.450	13.550	13.550	8,965
2023-02-17	13.900	13.900	13.400	13.600	13.600	10,748
2023-02-16	13.950	13.950	13.500	13.800	13.800	9,870
2023-02-15	13.950	13.950	13.800	13.900	13.900	9,876
2023-02-14	13.950	13.950	13.800	13.950	13.950	9,888
2023-02-13	13.950	13.950	13.800	13.950	13.950	16,579
2023-02-10	13.950	14.000	13.600	13.950	13.950	13,622
2023-02-09	14.000	14.100	13.800	14.100	14.100	20,109
2023-02-08	14.050	14.050	13.600	14.000	14.000	19,580
2023-02-07	13.950	13.950	13.800	13.900	13.900	14,169
2023-02-06	13.850	14.000	13.450	13.950	13.950	28,912
2023-02-03	13.000	13.900	13.000	13.650	13.650	527,219
2023-02-02	13.250	13.300	12.600	12.750	12.750	60,480
2023-02-01	13.500	13.600	12.800	12.900	12.900	36,629
2023-01-31	14.050	14.050	13.250	13.500	13.500	711,764
2023-01-30	14.000	14.000	13.900	13.950	13.950	4,830
2023-01-27	14.000	14.000	13.950	14.000	14.000	5,863
2023-01-26	14.000	14.050	13.900	14.000	14.000	10,694
2023-01-25	14.000	14.000	13.800	13.950	13.950	6,253
2023-01-24	14.000	14.000	13.900	14.000	14.000	6,880
2023-01-23	14.000	14.000	13.850	13.950	13.950	7,271
2023-01-20	14.000	14.000	13.900	14.000	14.000	6,634
2023-01-19	14.100	14.100	13.900	14.000	14.000	6,187
2023-01-18	14.150	14.200	13.900	14.000	14.000	7,375
2023-01-17	14.550	14.550	14.000	14.100	14.100	9,926
2023-01-16	14.500	14.500	14.200	14.450	14.450	2,771
2023-01-13	14.400	14.400	14.250	14.300	14.300	1,250
2023-01-12	14.550	14.550	14.200	14.400	14.400	5,795
2023-01-11	14.650	14.650	14.100	14.500	14.500	5,308
2023-01-10	14.450	14.650	14.250	14.550	14.550	2,473
2023-01-09	14.650	14.650	14.200	14.400	14.400	5,405
2023-01-05	14.800	14.800	14.650	14.650	14.650	3,991
2023-01-04	14.800	14.850	14.400	14.600	14.600	2,494
2023-01-03	14.900	14.900	14.700	14.700	14.700	2,994
2023-01-02	14.800	14.850	14.750	14.850	14.850	3,302
2022-12-30	14.900	14.900	14.600	14.900	14.900	15,000
2022-12-29	14.950	14.950	14.600	14.700	14.700	5,284
2022-12-28	14.950	15.000	14.950	14.950	14.950	5,502
2022-12-27	14.650	15.000	14.600	14.950	14.950	19,278
2022-12-23	14.150	14.800	14.100	14.650	14.650	22,311
2022-12-22	14.050	14.200	14.000	14.100	14.100	2,800
2022-12-21	14.150	14.150	14.000	14.050	14.050	3,466
2022-12-20	14.200	14.200	14.000	14.150	14.150	8,170
2022-12-19	14.200	14.200	14.000	14.050	14.050	3,535
2022-12-16	14.100	14.100	13.800	14.050	14.050	2,174
2022-12-15	14.100	14.150	14.000	14.050	14.050	3,028
2022-12-14	14.050	14.100	13.950	14.000	14.000	3,363
2022-12-13	14.000	14.000	13.900	13.950	13.950	2,408
2022-12-12	14.000	14.000	13.800	13.950	13.950	10,294
2022-12-09	13.850	14.000	13.800	14.000	14.000	2,780
2022-12-08	13.800	13.800	13.750	13.750	13.750	3,004
2022-12-07	13.850	13.850	13.700	13.800	13.800	2,011
2022-12-06	13.800	13.800	13.700	13.800	13.800	2,880

← NewerPage 16 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.