Dimand S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	8.560	8.620	8.560	8.580	8.580	5,695
2025-05-08	8.520	8.600	8.400	8.540	8.540	156,363
2025-05-07	8.540	8.540	8.460	8.540	8.540	6,943
2025-05-06	8.500	8.560	8.460	8.560	8.560	6,129
2025-05-05	8.500	8.520	8.460	8.500	8.500	5,346
2025-05-02	8.440	8.480	8.360	8.440	8.440	8,840
2025-04-30	8.460	8.460	8.360	8.440	8.440	4,184
2025-04-29	8.500	8.500	8.380	8.460	8.460	5,220
2025-04-28	8.400	8.480	8.400	8.460	8.460	7,038
2025-04-25	8.420	8.440	8.400	8.420	8.420	6,162
2025-04-24	8.420	8.480	8.420	8.440	8.440	5,850
2025-04-23	8.440	8.440	8.300	8.400	8.400	6,212
2025-04-22	8.460	8.460	8.400	8.420	8.420	5,958
2025-04-17	8.440	8.460	8.360	8.420	8.420	3,396
2025-04-16	8.300	8.360	8.200	8.360	8.360	6,787
2025-04-15	8.340	8.340	8.220	8.320	8.320	3,258
2025-04-14	8.280	8.380	8.200	8.320	8.320	4,804
2025-04-11	8.260	8.260	8.240	8.240	8.240	4,220
2025-04-10	8.220	8.220	8.000	8.220	8.220	5,658
2025-04-09	7.980	8.060	7.960	8.000	8.000	4,819
2025-04-08	8.300	8.300	7.920	8.160	8.160	12,642
2025-04-07	8.220	8.280	8.060	8.180	8.180	6,707
2025-04-04	8.490	8.500	8.310	8.360	8.360	16,144
2025-04-03	8.410	8.480	8.410	8.460	8.460	4,580
2025-04-02	8.520	8.520	8.470	8.470	8.470	5,157
2025-04-01	8.380	8.480	8.360	8.460	8.460	4,490
2025-03-31	8.570	8.640	8.310	8.440	8.440	6,348
2025-03-28	8.590	8.620	8.590	8.600	8.600	4,376
2025-03-27	8.560	8.620	8.550	8.600	8.600	4,620
2025-03-26	8.540	8.560	8.480	8.550	8.550	7,243
2025-03-24	8.360	8.480	8.360	8.480	8.480	6,009
2025-03-21	8.540	8.560	8.320	8.320	8.320	11,611
2025-03-20	8.530	8.560	8.490	8.510	8.510	4,325
2025-03-19	8.560	8.570	8.520	8.520	8.520	4,610
2025-03-18	8.610	8.620	8.480	8.500	8.500	8,720
2025-03-17	8.690	8.690	8.500	8.570	8.570	8,855
2025-03-14	8.500	8.700	8.500	8.660	8.660	11,224
2025-03-13	8.660	8.660	8.460	8.500	8.500	13,260
2025-03-12	8.580	8.670	8.540	8.620	8.620	9,341
2025-03-11	8.300	8.510	8.300	8.500	8.500	15,865
2025-03-10	8.320	8.320	8.230	8.300	8.300	7,041
2025-03-07	8.320	8.330	8.250	8.320	8.320	4,501
2025-03-06	8.360	8.360	8.240	8.310	8.310	4,486
2025-03-05	8.370	8.370	8.200	8.260	8.260	13,287
2025-03-04	8.330	8.350	8.270	8.350	8.350	7,540
2025-02-28	8.350	8.390	8.250	8.340	8.340	6,930
2025-02-27	8.220	8.320	8.220	8.320	8.320	5,080
2025-02-26	8.390	8.390	8.300	8.330	8.330	4,700
2025-02-25	8.280	8.360	8.240	8.350	8.350	6,234
2025-02-24	8.270	8.290	8.200	8.270	8.270	8,002
2025-02-21	8.290	8.290	8.190	8.240	8.240	16,131
2025-02-20	8.350	8.470	8.180	8.200	8.200	8,956
2025-02-19	8.480	8.480	8.300	8.350	8.350	5,211
2025-02-18	8.450	8.460	8.360	8.430	8.430	6,667
2025-02-17	8.580	8.580	8.290	8.400	8.400	14,324
2025-02-14	8.540	8.540	8.370	8.500	8.500	17,304
2025-02-13	8.390	8.490	8.390	8.480	8.480	18,837
2025-02-12	8.430	8.430	8.300	8.390	8.390	4,323
2025-02-11	8.380	8.400	8.330	8.380	8.380	4,689
2025-02-10	8.230	8.390	8.230	8.350	8.350	10,961

← NewerPage 7 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.