Dimand S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	13.800	13.800	13.700	13.800	13.800	2,880
2022-12-05	13.750	13.950	13.750	13.750	13.750	3,436
2022-12-02	13.850	13.850	13.200	13.750	13.750	11,345
2022-12-01	13.550	13.800	13.500	13.750	13.750	6,537
2022-11-30	14.050	14.050	13.500	13.550	13.550	12,604
2022-11-29	14.100	14.100	14.000	14.050	14.050	1,759
2022-11-28	14.250	14.250	13.900	14.100	14.100	2,659
2022-11-25	14.300	14.300	14.150	14.200	14.200	2,576
2022-11-24	14.250	14.350	14.050	14.300	14.300	8,452
2022-11-23	14.200	14.300	14.200	14.250	14.250	2,949
2022-11-22	14.200	14.300	14.200	14.200	14.200	1,395
2022-11-21	14.100	14.300	14.100	14.200	14.200	1,950
2022-11-18	14.100	14.100	14.050	14.100	14.100	3,192
2022-11-17	14.100	14.100	13.500	14.050	14.050	7,229
2022-11-16	14.150	14.150	14.000	14.100	14.100	1,113
2022-11-15	14.200	14.200	14.100	14.150	14.150	2,248
2022-11-14	14.250	14.250	14.100	14.200	14.200	2,978
2022-11-11	14.300	14.300	14.200	14.250	14.250	2,066
2022-11-10	14.200	14.300	14.050	14.200	14.200	2,050
2022-11-09	14.350	14.400	14.150	14.300	14.300	2,251
2022-11-08	14.300	14.400	14.050	14.300	14.300	2,847
2022-11-07	14.200	14.400	14.100	14.350	14.350	4,086
2022-11-04	14.200	14.300	14.050	14.250	14.250	3,512
2022-11-03	14.200	14.400	14.100	14.200	14.200	2,400
2022-11-02	14.450	14.450	14.400	14.400	14.400	1,305
2022-11-01	14.450	14.450	14.350	14.450	14.450	1,671
2022-10-31	14.400	14.400	14.250	14.350	14.350	1,748
2022-10-27	14.450	14.450	14.350	14.400	14.400	1,265
2022-10-26	14.200	14.400	14.200	14.400	14.400	2,214
2022-10-25	14.200	14.200	14.150	14.200	14.200	1,571
2022-10-24	14.250	14.250	13.800	14.200	14.200	2,021
2022-10-21	14.500	14.500	14.100	14.100	14.100	3,225
2022-10-20	14.300	14.600	14.300	14.400	14.400	1,695
2022-10-19	14.450	14.450	14.300	14.450	14.450	1,657
2022-10-18	14.600	14.600	14.400	14.550	14.550	1,558
2022-10-17	14.450	14.500	14.300	14.400	14.400	1,603
2022-10-14	14.500	14.500	14.150	14.300	14.300	2,217
2022-10-13	14.450	14.550	14.350	14.400	14.400	671
2022-10-12	14.600	14.600	14.250	14.450	14.450	2,954
2022-10-11	14.600	14.750	14.450	14.500	14.500	3,036
2022-10-10	14.250	14.500	14.250	14.450	14.450	1,883
2022-10-07	14.250	14.350	14.150	14.250	14.250	2,098
2022-10-06	14.300	14.350	14.100	14.200	14.200	1,980
2022-10-05	14.300	14.550	14.150	14.400	14.400	3,015
2022-10-04	14.194	14.208	14.180	14.200	14.200	2,770
2022-10-03	14.300	14.300	14.148	14.150	14.150	2,185
2022-09-30	14.108	14.296	14.100	14.262	14.262	13,143
2022-09-29	13.998	14.068	13.970	14.000	14.000	29,655
2022-09-28	14.040	14.040	13.784	13.966	13.966	22,696
2022-09-27	14.000	14.098	13.700	13.998	13.998	5,551
2022-09-26	14.002	14.120	13.992	14.054	14.054	3,767
2022-09-23	14.250	14.250	13.962	14.078	14.078	3,090
2022-09-22	14.300	14.300	14.112	14.248	14.248	2,187
2022-09-21	14.500	14.500	14.290	14.380	14.380	2,899
2022-09-20	14.648	14.648	14.186	14.518	14.518	2,426
2022-09-19	14.570	14.570	14.566	14.568	14.568	1,913
2022-09-16	14.598	14.630	14.404	14.570	14.570	2,515
2022-09-15	14.630	14.650	14.586	14.634	14.634	1,943
2022-09-14	14.680	14.740	14.606	14.606	14.606	3,068
2022-09-13	14.400	14.650	14.400	14.614	14.614	3,448

← NewerPage 17 of 18 · 1,067 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.