Dimand S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.800 | 9.860 | 9.700 | 9.760 | 9.760 | 12,453 |
| 2025-10-24 | 9.880 | 9.880 | 9.760 | 9.800 | 9.800 | 7,020 |
| 2025-10-23 | 9.880 | 9.880 | 9.760 | 9.800 | 9.800 | 8,232 |
| 2025-10-22 | 9.840 | 9.900 | 9.760 | 9.800 | 9.800 | 7,296 |
| 2025-10-21 | 9.800 | 9.880 | 9.680 | 9.840 | 9.840 | 9,984 |
| 2025-10-20 | 9.900 | 9.900 | 9.740 | 9.740 | 9.740 | 6,938 |
| 2025-10-17 | 9.880 | 9.880 | 9.700 | 9.760 | 9.760 | 6,178 |
| 2025-10-16 | 9.940 | 9.980 | 9.820 | 9.900 | 9.900 | 6,694 |
| 2025-10-15 | 9.940 | 10.000 | 9.800 | 9.940 | 9.940 | 9,945 |
| 2025-10-14 | 9.900 | 9.940 | 9.780 | 9.900 | 9.900 | 15,106 |
| 2025-10-13 | 9.980 | 10.000 | 9.860 | 9.880 | 9.880 | 13,116 |
| 2025-10-10 | 9.880 | 9.960 | 9.880 | 9.960 | 9.960 | 7,836 |
| 2025-10-09 | 9.920 | 9.940 | 9.880 | 9.880 | 9.880 | 9,677 |
| 2025-10-08 | 9.940 | 9.980 | 9.840 | 9.900 | 9.900 | 5,944 |
| 2025-10-07 | 9.980 | 9.980 | 9.900 | 9.960 | 9.960 | 7,693 |
| 2025-10-06 | 10.000 | 10.000 | 9.880 | 9.940 | 9.940 | 9,458 |
| 2025-10-03 | 10.000 | 10.000 | 9.880 | 9.940 | 9.940 | 15,636 |
| 2025-10-02 | 9.980 | 10.000 | 9.880 | 10.000 | 10.000 | 13,339 |
| 2025-10-01 | 9.920 | 10.000 | 9.880 | 10.000 | 10.000 | 10,423 |
| 2025-09-30 | 10.100 | 10.100 | 9.880 | 9.920 | 9.920 | 6,742 |
| 2025-09-29 | 10.000 | 10.000 | 9.880 | 10.000 | 10.000 | 11,600 |
| 2025-09-26 | 10.150 | 10.200 | 9.860 | 10.050 | 10.050 | 16,190 |
| 2025-09-25 | 9.980 | 10.300 | 9.940 | 10.150 | 10.150 | 30,634 |
| 2025-09-24 | 9.960 | 10.000 | 9.860 | 9.980 | 9.980 | 19,636 |
| 2025-09-23 | 9.860 | 10.000 | 9.820 | 9.920 | 9.920 | 27,003 |
| 2025-09-22 | 9.820 | 9.880 | 9.780 | 9.880 | 9.880 | 14,480 |
| 2025-09-19 | 9.860 | 9.860 | 9.740 | 9.820 | 9.820 | 21,574 |
| 2025-09-18 | 9.920 | 9.920 | 9.640 | 9.820 | 9.820 | 23,651 |
| 2025-09-17 | 9.920 | 9.920 | 9.820 | 9.860 | 9.860 | 7,692 |
| 2025-09-16 | 9.920 | 9.920 | 9.840 | 9.880 | 9.880 | 6,741 |
| 2025-09-15 | 9.920 | 9.940 | 9.840 | 9.900 | 9.900 | 12,034 |
| 2025-09-12 | 9.880 | 9.900 | 9.760 | 9.880 | 9.880 | 7,896 |
| 2025-09-11 | 9.880 | 9.880 | 9.740 | 9.840 | 9.840 | 10,751 |
| 2025-09-10 | 9.880 | 9.900 | 9.760 | 9.840 | 9.840 | 7,087 |
| 2025-09-09 | 9.980 | 9.980 | 9.800 | 9.800 | 9.800 | 25,916 |
| 2025-09-08 | 9.780 | 10.050 | 9.740 | 9.980 | 9.980 | 24,777 |
| 2025-09-05 | 9.640 | 9.840 | 9.640 | 9.740 | 9.740 | 25,199 |
| 2025-09-04 | 9.620 | 9.680 | 9.400 | 9.640 | 9.640 | 22,036 |
| 2025-09-03 | 9.700 | 9.700 | 9.420 | 9.560 | 9.560 | 15,890 |
| 2025-09-02 | 9.720 | 9.800 | 9.580 | 9.660 | 9.660 | 7,861 |
| 2025-09-01 | 9.860 | 9.860 | 9.640 | 9.720 | 9.720 | 12,974 |
| 2025-08-29 | 9.820 | 9.840 | 9.600 | 9.820 | 9.820 | 7,824 |
| 2025-08-28 | 9.760 | 9.820 | 9.620 | 9.820 | 9.820 | 21,393 |
| 2025-08-27 | 9.820 | 9.840 | 9.620 | 9.800 | 9.800 | 7,726 |
| 2025-08-26 | 9.960 | 9.960 | 9.640 | 9.740 | 9.740 | 8,180 |
| 2025-08-25 | 9.920 | 9.960 | 9.700 | 9.920 | 9.920 | 15,608 |
| 2025-08-22 | 9.960 | 9.960 | 9.820 | 9.960 | 9.960 | 9,842 |
| 2025-08-21 | 9.920 | 9.960 | 9.840 | 9.920 | 9.920 | 8,071 |
| 2025-08-20 | 9.900 | 10.000 | 9.860 | 9.960 | 9.960 | 17,793 |
| 2025-08-19 | 9.920 | 9.920 | 9.820 | 9.920 | 9.920 | 7,345 |
| 2025-08-18 | 10.000 | 10.000 | 9.880 | 9.940 | 9.940 | 7,412 |
| 2025-08-14 | 9.940 | 10.100 | 9.940 | 10.000 | 10.000 | 13,127 |
| 2025-08-13 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 10,783 |
| 2025-08-12 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 8,491 |
| 2025-08-11 | 9.940 | 10.000 | 9.940 | 10.000 | 10.000 | 8,732 |
| 2025-08-08 | 9.880 | 9.940 | 9.860 | 9.940 | 9.940 | 11,850 |
| 2025-08-07 | 9.860 | 9.920 | 9.780 | 9.860 | 9.860 | 7,258 |
| 2025-08-06 | 9.900 | 9.900 | 9.780 | 9.900 | 9.900 | 14,958 |
| 2025-08-05 | 9.780 | 9.920 | 9.580 | 9.860 | 9.860 | 25,747 |
| 2025-08-04 | 9.600 | 9.760 | 9.520 | 9.520 | 9.520 | 11,902 |
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.