Dimand S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.640 | 9.760 | 9.520 | 9.660 | 9.660 | 9,813 |
| 2025-07-31 | 9.720 | 9.740 | 9.620 | 9.640 | 9.640 | 8,019 |
| 2025-07-30 | 9.700 | 9.740 | 9.680 | 9.740 | 9.740 | 7,241 |
| 2025-07-29 | 9.720 | 9.760 | 9.640 | 9.740 | 9.740 | 9,435 |
| 2025-07-28 | 9.660 | 9.720 | 9.540 | 9.720 | 9.720 | 5,373 |
| 2025-07-25 | 9.720 | 9.740 | 9.600 | 9.660 | 9.660 | 9,550 |
| 2025-07-24 | 9.700 | 9.780 | 9.580 | 9.680 | 9.680 | 8,632 |
| 2025-07-23 | 9.720 | 9.740 | 9.560 | 9.680 | 9.680 | 11,341 |
| 2025-07-22 | 9.500 | 9.660 | 9.480 | 9.660 | 9.660 | 6,441 |
| 2025-07-21 | 9.440 | 9.500 | 9.280 | 9.500 | 9.500 | 11,127 |
| 2025-07-18 | 9.360 | 9.440 | 9.200 | 9.440 | 9.440 | 43,403 |
| 2025-07-17 | 9.500 | 9.540 | 9.240 | 9.380 | 9.380 | 22,669 |
| 2025-07-16 | 9.540 | 9.600 | 9.360 | 9.500 | 9.500 | 37,560 |
| 2025-07-15 | 9.700 | 9.700 | 9.520 | 9.580 | 9.580 | 33,330 |
| 2025-07-14 | 9.760 | 9.780 | 9.460 | 9.600 | 9.600 | 22,550 |
| 2025-07-11 | 9.900 | 9.900 | 9.700 | 9.800 | 9.800 | 21,076 |
| 2025-07-10 | 9.980 | 10.000 | 9.740 | 9.860 | 9.860 | 15,216 |
| 2025-07-09 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 11,076 |
| 2025-07-08 | 9.980 | 9.980 | 9.740 | 9.940 | 9.940 | 9,836 |
| 2025-07-07 | 10.000 | 10.050 | 9.580 | 9.980 | 9.980 | 33,758 |
| 2025-07-04 | 10.150 | 10.150 | 9.920 | 10.000 | 10.000 | 8,949 |
| 2025-07-03 | 10.250 | 10.250 | 10.050 | 10.100 | 10.100 | 6,081 |
| 2025-07-02 | 10.300 | 10.350 | 10.050 | 10.250 | 10.250 | 9,749 |
| 2025-07-01 | 10.250 | 10.350 | 10.050 | 10.250 | 10.250 | 6,787 |
| 2025-06-30 | 10.050 | 10.250 | 10.050 | 10.200 | 10.200 | 7,974 |
| 2025-06-27 | 10.200 | 10.400 | 10.100 | 10.150 | 10.150 | 10,894 |
| 2025-06-26 | 9.860 | 10.350 | 9.860 | 10.200 | 10.200 | 33,369 |
| 2025-06-25 | 9.920 | 10.000 | 9.760 | 9.900 | 9.900 | 65,459 |
| 2025-06-24 | 9.780 | 9.980 | 9.680 | 9.980 | 9.980 | 35,388 |
| 2025-06-23 | 9.300 | 9.700 | 9.240 | 9.700 | 9.700 | 16,935 |
| 2025-06-20 | 9.620 | 9.840 | 8.980 | 9.500 | 9.500 | 78,987 |
| 2025-06-19 | 9.320 | 9.860 | 9.320 | 9.720 | 9.720 | 58,553 |
| 2025-06-18 | 9.080 | 9.360 | 9.080 | 9.240 | 9.240 | 10,732 |
| 2025-06-17 | 9.000 | 9.060 | 8.980 | 9.020 | 9.020 | 10,266 |
| 2025-06-16 | 9.040 | 9.040 | 8.960 | 9.000 | 9.000 | 4,685 |
| 2025-06-13 | 9.060 | 9.060 | 8.940 | 9.000 | 9.000 | 5,821 |
| 2025-06-12 | 9.000 | 9.120 | 8.960 | 9.060 | 9.060 | 12,804 |
| 2025-06-11 | 8.820 | 9.000 | 8.760 | 9.000 | 9.000 | 8,762 |
| 2025-06-10 | 8.740 | 8.820 | 8.740 | 8.800 | 8.800 | 20,186 |
| 2025-06-06 | 8.780 | 8.820 | 8.740 | 8.760 | 8.760 | 9,585 |
| 2025-06-05 | 8.680 | 8.780 | 8.680 | 8.760 | 8.760 | 9,486 |
| 2025-06-04 | 8.700 | 8.740 | 8.660 | 8.680 | 8.680 | 4,317 |
| 2025-06-03 | 8.780 | 8.780 | 8.440 | 8.680 | 8.680 | 8,428 |
| 2025-06-02 | 8.840 | 8.840 | 8.600 | 8.700 | 8.700 | 5,376 |
| 2025-05-30 | 8.500 | 8.900 | 8.500 | 8.760 | 8.760 | 14,632 |
| 2025-05-29 | 8.520 | 8.520 | 8.440 | 8.480 | 8.480 | 5,143 |
| 2025-05-28 | 8.400 | 8.520 | 8.400 | 8.500 | 8.500 | 12,227 |
| 2025-05-27 | 8.360 | 8.500 | 8.300 | 8.400 | 8.400 | 10,666 |
| 2025-05-26 | 8.340 | 8.360 | 8.200 | 8.280 | 8.280 | 7,848 |
| 2025-05-23 | 8.300 | 8.400 | 8.200 | 8.300 | 8.300 | 5,235 |
| 2025-05-22 | 8.500 | 8.500 | 8.240 | 8.240 | 8.240 | 7,198 |
| 2025-05-21 | 8.380 | 8.480 | 8.380 | 8.460 | 8.460 | 3,808 |
| 2025-05-20 | 8.280 | 8.420 | 8.280 | 8.420 | 8.420 | 5,955 |
| 2025-05-19 | 8.640 | 8.640 | 8.220 | 8.220 | 8.220 | 25,098 |
| 2025-05-16 | 8.700 | 8.700 | 8.560 | 8.580 | 8.580 | 4,760 |
| 2025-05-15 | 8.680 | 8.680 | 8.600 | 8.660 | 8.660 | 4,771 |
| 2025-05-14 | 8.660 | 8.680 | 8.640 | 8.680 | 8.680 | 5,104 |
| 2025-05-13 | 8.680 | 8.680 | 8.640 | 8.640 | 8.640 | 5,542 |
| 2025-05-12 | 8.600 | 8.660 | 8.580 | 8.640 | 8.640 | 5,477 |
| 2025-05-09 | 8.560 | 8.620 | 8.560 | 8.580 | 8.580 | 5,695 |
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.