Dimand S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 14.140 | 14.500 | 14.140 | 14.440 | 14.440 | 5,286 |
| 2022-09-09 | 14.150 | 14.160 | 13.810 | 14.100 | 14.100 | 4,922 |
| 2022-09-08 | 13.330 | 14.154 | 13.330 | 14.142 | 14.142 | 2,842 |
| 2022-09-07 | 14.120 | 14.156 | 14.110 | 14.156 | 14.156 | 2,276 |
| 2022-09-06 | 14.148 | 14.200 | 14.040 | 14.156 | 14.156 | 1,481 |
| 2022-09-05 | 14.100 | 14.230 | 14.000 | 14.148 | 14.148 | 2,451 |
| 2022-09-02 | 14.060 | 14.276 | 13.800 | 14.276 | 14.276 | 4,449 |
| 2022-09-01 | 14.250 | 14.250 | 14.000 | 14.000 | 14.000 | 1,440 |
| 2022-08-31 | 14.250 | 14.250 | 14.026 | 14.060 | 14.060 | 1,863 |
| 2022-08-30 | 14.250 | 14.250 | 14.120 | 14.168 | 14.168 | 2,023 |
| 2022-08-29 | 14.422 | 14.422 | 14.100 | 14.250 | 14.250 | 1,950 |
| 2022-08-26 | 14.502 | 14.502 | 14.090 | 14.422 | 14.422 | 3,603 |
| 2022-08-25 | 14.000 | 14.680 | 14.000 | 14.642 | 14.642 | 1,855 |
| 2022-08-24 | 14.628 | 14.628 | 14.550 | 14.592 | 14.592 | 2,080 |
| 2022-08-23 | 14.670 | 14.670 | 14.600 | 14.630 | 14.630 | 1,963 |
| 2022-08-22 | 14.680 | 14.680 | 14.664 | 14.668 | 14.668 | 1,860 |
| 2022-08-19 | 14.700 | 14.700 | 14.678 | 14.686 | 14.686 | 1,881 |
| 2022-08-18 | 14.698 | 14.698 | 14.690 | 14.694 | 14.694 | 1,850 |
| 2022-08-17 | 14.690 | 14.700 | 14.690 | 14.696 | 14.696 | 1,831 |
| 2022-08-16 | 14.600 | 14.696 | 14.586 | 14.670 | 14.670 | 2,590 |
| 2022-08-12 | 14.700 | 14.710 | 14.698 | 14.704 | 14.704 | 1,740 |
| 2022-08-11 | 14.698 | 14.700 | 14.600 | 14.690 | 14.690 | 2,130 |
| 2022-08-10 | 14.690 | 14.710 | 14.524 | 14.700 | 14.700 | 2,190 |
| 2022-08-09 | 14.680 | 14.680 | 14.620 | 14.680 | 14.680 | 1,920 |
| 2022-08-08 | 14.720 | 14.720 | 14.640 | 14.640 | 14.640 | 1,980 |
| 2022-08-05 | 15.000 | 15.000 | 14.500 | 14.700 | 14.700 | 1,616 |
| 2022-08-04 | 15.000 | 15.030 | 15.000 | 15.000 | 15.000 | 63,552 |
| 2022-08-03 | 15.030 | 15.030 | 15.000 | 15.000 | 15.000 | 67,050 |
| 2022-08-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6,737 |
| 2022-08-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 58,580 |
| 2022-07-29 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 3,524 |
| 2022-07-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5,200 |
| 2022-07-27 | 15.040 | 15.040 | 15.000 | 15.004 | 15.004 | 1,130 |
| 2022-07-26 | 15.000 | 15.070 | 15.000 | 15.000 | 15.000 | 8,855 |
| 2022-07-25 | 15.000 | 15.070 | 15.000 | 15.000 | 15.000 | 58,705 |
| 2022-07-22 | 15.050 | 15.170 | 15.000 | 15.022 | 15.022 | 20,870 |
| 2022-07-21 | 15.040 | 15.040 | 15.000 | 15.000 | 15.000 | 4,330 |
| 2022-07-20 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 10,721 |
| 2022-07-19 | 15.022 | 15.090 | 15.000 | 15.048 | 15.048 | 121,178 |
| 2022-07-18 | 14.920 | 15.000 | 14.900 | 15.000 | 15.000 | 43,626 |
| 2022-07-15 | 14.920 | 14.966 | 14.900 | 14.900 | 14.900 | 7,928 |
| 2022-07-14 | 14.900 | 14.920 | 14.900 | 14.920 | 14.920 | 128,997 |
| 2022-07-13 | 14.800 | 14.810 | 14.720 | 14.800 | 14.800 | 10,400 |
| 2022-07-12 | 14.600 | 14.790 | 14.600 | 14.720 | 14.720 | 8,720 |
| 2022-07-11 | 14.502 | 14.600 | 14.500 | 14.600 | 14.600 | 14,270 |
| 2022-07-08 | 14.540 | 14.750 | 14.502 | 14.502 | 14.502 | 5,940 |
| 2022-07-07 | 14.500 | 14.590 | 14.400 | 14.500 | 14.500 | 8,571 |
← NewerPage 18 of 18 · 1,067 trading days
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.